Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.380	14.560	13.960	14.440	14.156	5,648,943
2024-04-23	13.740	14.060	13.510	13.910	13.637	2,951,243
2024-04-22	13.800	13.830	13.130	13.580	13.313	4,117,464
2024-04-19	14.650	14.650	13.820	13.830	13.558	6,847,201
2024-04-18	14.080	14.830	13.920	14.670	14.382	5,886,593
2024-04-17	12.870	14.080	12.870	14.040	13.764	6,631,901
2024-04-16	14.000	14.250	12.840	12.840	12.588	7,858,050
2024-04-15	14.980	14.980	13.700	14.270	13.989	5,703,400
2024-04-12	15.120	15.290	14.700	14.800	14.509	4,373,050
2024-04-11	14.980	15.500	14.900	15.210	14.911	3,034,682
2024-04-10	15.600	15.600	14.960	15.170	14.872	3,533,500
2024-04-09	15.230	15.700	15.050	15.530	15.225	3,980,750
2024-04-08	15.840	15.890	15.200	15.250	14.950	5,390,410
2024-04-03	15.770	16.250	15.210	15.920	15.607	7,380,850
2024-04-02	15.850	16.090	15.630	15.800	15.489	3,374,200
2024-04-01	15.150	15.920	15.150	15.900	15.587	5,059,700
2024-03-29	15.000	15.350	14.880	15.090	14.793	3,541,800
2024-03-28	14.880	15.400	14.740	15.150	14.852	3,883,400
2024-03-27	15.250	15.350	14.870	14.880	14.587	4,658,150
2024-03-26	15.860	15.890	14.950	15.180	14.882	7,957,422
2024-03-25	15.990	16.480	15.810	15.890	15.578	5,181,350
2024-03-22	16.390	16.440	16.060	16.090	15.774	4,197,902
2024-03-21	16.570	16.690	16.350	16.370	16.048	5,200,800
2024-03-20	16.000	16.900	15.800	16.630	16.303	9,399,322
2024-03-19	15.630	16.570	15.570	16.020	15.705	8,791,150
2024-03-18	15.220	15.780	15.140	15.650	15.342	6,109,343
2024-03-15	14.840	15.230	14.780	15.230	14.931	5,381,550
2024-03-14	15.430	15.770	14.800	15.040	14.744	8,539,350
2024-03-13	15.720	15.910	15.410	15.620	15.313	5,664,550
2024-03-12	15.800	15.960	15.390	15.720	15.411	6,513,600
2024-03-11	16.000	16.140	15.610	15.850	15.538	8,511,450
2024-03-08	15.120	16.410	15.000	16.010	15.695	15,976,850
2024-03-07	14.980	15.360	14.610	14.920	14.627	8,238,500
2024-03-06	14.880	15.180	14.550	14.710	14.421	8,219,800
2024-03-05	15.740	16.060	14.900	15.080	14.784	12,200,020
2024-03-04	15.490	16.290	15.290	16.000	15.685	12,743,850
2024-03-01	14.300	15.530	14.230	15.530	15.225	10,593,300
2024-02-29	13.490	14.120	13.330	14.120	13.842	4,837,700
2024-02-28	14.710	15.530	13.430	13.600	13.333	8,525,050
2024-02-27	13.850	14.650	13.520	14.600	14.313	7,287,050
2024-02-26	13.980	14.240	13.660	13.800	13.529	6,227,950
2024-02-23	13.850	14.300	13.620	14.060	13.784	5,589,970
2024-02-22	13.170	13.930	13.170	13.850	13.578	6,867,900
2024-02-21	12.820	13.880	12.710	13.270	13.009	7,731,989
2024-02-20	12.260	13.210	12.010	12.920	12.666	6,853,910
2024-02-19	12.000	12.460	11.960	12.260	12.019	9,142,521
2024-02-08	10.590	11.580	10.240	11.580	11.352	9,754,870
2024-02-07	11.100	11.210	10.180	10.530	10.323	10,058,040
2024-02-06	10.880	11.480	10.050	10.930	10.715	7,970,950
2024-02-05	12.050	12.290	11.100	11.100	10.882	6,720,986
2024-02-02	13.150	13.150	11.910	12.330	12.088	6,107,350
2024-02-01	13.380	13.510	12.810	13.040	12.784	6,508,400
2024-01-31	14.290	14.410	13.380	13.520	13.254	6,194,000
2024-01-30	14.300	14.790	14.060	14.180	13.901	4,304,510
2024-01-29	14.980	15.090	14.280	14.330	14.048	3,943,250
2024-01-26	15.290	15.870	15.020	15.100	14.803	5,187,000
2024-01-25	14.650	15.310	14.630	15.250	14.950	3,100,200
2024-01-24	14.700	14.770	14.140	14.610	14.323	3,047,750
2024-01-23	14.290	14.700	14.110	14.540	14.254	3,973,700
2024-01-22	15.740	15.850	14.270	14.300	14.019	6,685,210

← NewerPage 11 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.