Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.740	15.850	14.270	14.300	14.019	6,685,210
2024-01-19	15.520	16.000	15.460	15.860	15.548	4,183,850
2024-01-18	15.570	15.670	14.930	15.600	15.293	4,650,500
2024-01-17	16.160	16.160	15.510	15.520	15.215	2,154,250
2024-01-16	16.130	16.190	15.710	15.910	15.597	4,041,250
2024-01-15	15.740	16.450	15.630	16.130	15.813	4,531,250
2024-01-12	15.900	16.180	15.590	15.610	15.303	4,179,551
2024-01-11	15.990	16.270	15.900	15.960	15.646	5,263,534
2024-01-10	16.420	16.470	15.990	16.170	15.852	4,708,900
2024-01-09	16.800	16.890	16.440	16.520	16.195	4,979,150
2024-01-08	16.300	17.220	16.070	16.810	16.479	9,928,615
2024-01-05	16.640	16.790	16.300	16.420	16.097	4,381,400
2024-01-04	16.670	17.430	16.420	16.750	16.421	10,762,790
2024-01-03	17.000	17.100	16.620	16.670	16.342	5,705,700
2024-01-02	16.740	17.290	16.400	17.160	16.823	8,804,150
2023-12-29	16.030	16.980	15.880	16.750	16.421	10,222,850
2023-12-28	16.540	16.700	15.730	16.200	15.881	10,009,230
2023-12-27	15.620	16.150	15.590	15.990	15.676	5,744,550
2023-12-26	15.830	15.930	15.280	15.590	15.283	5,844,280
2023-12-25	16.330	16.330	15.750	15.850	15.538	5,798,748
2023-12-22	16.150	16.580	16.090	16.430	16.107	5,066,950
2023-12-21	16.220	16.410	15.950	16.100	15.783	4,793,200
2023-12-20	16.350	16.410	16.200	16.210	15.891	2,534,100
2023-12-19	16.410	16.460	16.180	16.290	15.970	2,940,100
2023-12-18	16.710	16.840	16.190	16.320	15.999	4,704,643
2023-12-15	16.930	16.980	16.350	16.730	16.401	4,047,100
2023-12-14	17.350	17.360	16.700	16.950	16.617	5,890,150
2023-12-13	17.340	17.470	17.050	17.230	16.891	4,710,900
2023-12-12	16.670	17.630	16.510	17.310	16.970	7,532,250
2023-12-11	16.860	16.910	16.400	16.680	16.352	6,767,000
2023-12-08	17.290	17.360	16.740	16.750	16.421	6,282,650
2023-12-07	17.790	17.980	17.210	17.260	16.921	5,536,150
2023-12-06	17.640	18.070	17.500	17.850	17.499	4,618,900
2023-12-05	18.140	18.280	17.620	17.640	17.293	5,133,000
2023-12-04	18.020	18.350	17.800	18.140	17.783	6,629,019
2023-12-01	18.460	18.590	18.050	18.170	17.813	7,022,420
2023-11-30	18.950	19.300	18.180	18.310	17.950	13,374,990
2023-11-29	17.500	19.250	17.500	18.400	18.038	21,576,830
2023-11-28	17.300	17.660	16.900	17.500	17.156	5,234,060
2023-11-27	16.990	17.450	16.850	17.160	16.823	5,493,600
2023-11-24	17.090	17.250	16.910	16.990	16.656	4,856,750
2023-11-23	17.170	17.700	17.030	17.110	16.774	8,428,050
2023-11-22	17.730	17.880	16.900	17.170	16.832	10,004,050
2023-11-21	17.750	18.500	17.730	17.800	17.450	8,483,800
2023-11-20	17.570	17.850	17.450	17.800	17.450	5,682,750
2023-11-17	17.640	17.660	17.290	17.590	17.244	6,695,453
2023-11-16	17.700	17.940	17.380	17.640	17.293	8,349,270
2023-11-15	18.830	18.890	17.650	17.800	17.450	17,690,650
2023-11-14	18.370	19.660	17.850	19.170	18.793	20,672,510
2023-11-13	17.510	18.990	17.460	18.390	18.028	14,795,020
2023-11-10	18.190	18.200	17.510	17.630	17.283	7,999,450
2023-11-09	18.240	18.350	17.800	18.000	17.646	8,018,300
2023-11-08	17.790	18.480	17.690	18.450	18.087	14,480,640
2023-11-07	17.150	18.440	17.150	18.060	17.705	18,508,391
2023-11-06	16.900	17.500	16.500	17.340	16.999	15,009,300
2023-11-03	16.880	17.420	16.310	16.800	16.470	17,795,689
2023-11-02	17.190	17.900	16.850	17.280	16.940	16,987,850
2023-11-01	17.970	18.870	17.610	17.640	17.293	23,560,029
2023-10-31	17.600	18.870	17.090	18.780	18.411	26,043,461
2023-10-30	17.100	18.700	17.090	17.580	17.234	32,990,301

← NewerPage 12 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.