Tibet GaoZheng Explosive Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.840	21.030	19.690	19.690	19.450	9,907,050
2024-07-22	20.600	21.090	20.370	20.940	20.685	8,408,200
2024-07-19	21.040	21.180	20.290	20.730	20.478	11,182,870
2024-07-18	21.420	22.030	21.090	21.140	20.883	12,644,600
2024-07-17	22.160	22.790	21.600	22.010	21.742	12,254,850
2024-07-16	22.710	22.900	22.100	22.320	22.048	10,053,850
2024-07-15	22.700	23.600	22.650	22.830	22.552	13,600,300
2024-07-12	23.000	23.380	22.510	22.850	22.572	10,901,150
2024-07-11	22.870	23.330	22.360	23.070	22.789	22,820,699
2024-07-10	22.000	23.420	21.880	22.850	22.572	26,542,221
2024-07-09	20.900	21.400	20.550	21.290	21.031	11,263,500
2024-07-08	21.830	22.050	20.850	20.930	20.675	16,050,170
2024-07-05	21.500	21.750	20.290	20.880	20.626	15,316,320
2024-07-04	22.500	23.420	22.000	22.030	21.762	12,568,520
2024-07-03	22.010	22.460	21.830	22.300	22.029	9,015,400
2024-07-02	22.500	22.600	21.800	22.190	21.920	14,209,720
2024-07-01	21.700	22.960	21.550	22.800	22.523	15,900,150
2024-06-28	21.490	22.480	21.290	21.890	21.624	11,971,000
2024-06-27	21.810	22.670	21.380	21.500	21.238	13,905,200
2024-06-26	21.530	22.150	21.050	22.110	21.841	12,250,280
2024-06-25	21.870	22.380	21.600	21.800	21.535	14,998,330
2024-06-24	22.200	23.150	21.500	22.410	22.137	27,351,631
2024-06-21	19.500	21.590	19.450	21.590	21.327	11,692,250
2024-06-20	20.250	20.390	19.500	19.780	19.391	14,076,750
2024-06-19	19.570	21.350	19.300	20.410	20.009	20,518,039
2024-06-18	19.400	19.700	19.210	19.470	19.087	4,719,521
2024-06-17	19.900	19.910	19.200	19.350	18.970	7,797,600
2024-06-14	19.950	20.200	19.830	19.950	19.558	4,279,000
2024-06-13	20.090	20.280	19.820	19.930	19.538	6,324,750
2024-06-12	20.180	20.580	19.980	20.180	19.783	6,265,200
2024-06-11	20.260	20.370	19.870	20.180	19.783	8,069,000
2024-06-07	20.240	20.740	20.050	20.380	19.979	8,771,800
2024-06-06	21.820	21.840	20.090	20.280	19.881	19,960,189
2024-06-05	22.510	22.660	21.720	21.840	21.411	11,534,500
2024-06-04	22.920	23.460	21.910	22.660	22.214	13,677,420
2024-06-03	22.700	22.940	22.170	22.930	22.479	10,741,520
2024-05-31	22.000	23.410	21.690	22.850	22.401	16,917,400
2024-05-30	22.850	22.990	21.710	21.890	21.460	12,885,550
2024-05-29	22.480	23.270	22.220	22.830	22.381	13,530,970
2024-05-28	22.500	22.930	21.940	22.370	21.930	19,445,070
2024-05-27	23.790	24.660	22.730	23.260	22.803	19,615,619
2024-05-24	23.330	24.870	22.970	23.390	22.930	25,148,971
2024-05-23	24.200	24.500	23.300	23.540	23.077	26,165,619
2024-05-22	25.000	26.370	24.520	24.610	24.126	35,651,961
2024-05-21	25.250	26.860	24.440	25.160	24.665	44,125,660
2024-05-20	22.440	24.440	22.220	24.440	23.959	22,964,869
2024-05-17	20.910	22.540	20.720	22.220	21.783	27,830,119
2024-05-16	19.990	21.320	19.880	20.490	20.087	15,078,280
2024-05-15	21.000	21.660	20.510	20.950	20.538	23,694,311
2024-05-14	19.360	21.050	19.160	21.050	20.636	23,355,609
2024-05-13	19.700	20.480	19.010	19.140	18.764	15,025,680
2024-05-10	20.080	20.780	19.510	19.900	19.509	23,355,189
2024-05-09	19.120	19.960	18.660	19.700	19.313	26,870,920
2024-05-08	20.000	20.580	19.190	19.920	19.528	38,681,727
2024-05-07	17.810	19.350	17.590	19.350	18.970	25,721,770
2024-05-06	16.300	17.590	16.030	17.590	17.244	23,450,900
2024-04-30	14.800	15.990	14.410	15.990	15.676	21,210,350
2024-04-29	14.400	14.850	14.260	14.540	14.254	6,724,300
2024-04-26	14.680	14.680	14.060	14.440	14.156	6,953,950
2024-04-25	14.380	14.990	14.240	14.750	14.460	5,300,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1400 CNY
2025-12-01	0.0700 CNY
2025-06-16	0.0800 CNY
2025-03-10	0.0700 CNY
2024-06-21	0.1500 CNY
2023-07-05	0.1500 CNY
2022-08-24	0.1500 CNY
2021-06-25	0.1500 CNY
2020-07-13	0.1500 CNY
2019-07-04	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.