Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.320	17.600	15.270	17.600	17.254	30,286,301
2023-10-26	15.110	16.130	15.110	16.000	15.685	26,448,711
2023-10-25	16.860	16.860	15.600	15.800	15.489	43,478,488
2023-10-24	13.940	15.330	13.940	15.330	15.029	10,404,950
2023-10-23	14.360	15.090	13.790	13.940	13.666	17,621,150
2023-10-20	14.000	15.000	13.200	14.500	14.215	24,485,510
2023-10-19	14.320	14.490	13.280	13.640	13.372	19,690,260
2023-10-18	14.800	15.100	14.270	14.640	14.352	16,859,439
2023-10-17	15.300	15.300	14.000	14.720	14.431	26,888,150
2023-10-16	14.010	15.350	14.010	15.350	15.048	22,575,590
2023-10-13	12.600	13.950	12.500	13.950	13.676	19,949,641
2023-10-12	12.610	12.760	12.420	12.680	12.431	9,347,650
2023-10-11	12.780	13.200	12.470	12.940	12.686	15,815,640
2023-10-10	12.710	12.880	12.280	12.310	12.068	11,938,110
2023-10-09	12.800	13.200	12.620	12.750	12.499	14,465,020
2023-09-28	12.410	13.300	12.270	13.000	12.744	20,119,221
2023-09-27	11.910	12.860	11.750	12.690	12.441	22,367,400
2023-09-26	11.860	12.280	11.570	12.050	11.813	14,332,850
2023-09-25	11.850	12.200	11.650	11.990	11.754	12,057,600
2023-09-22	12.120	12.290	11.730	11.970	11.735	15,052,170
2023-09-21	11.910	12.650	11.910	12.420	12.176	18,693,760
2023-09-20	11.870	12.440	11.770	12.150	11.911	18,683,449
2023-09-19	11.450	12.620	11.280	12.250	12.009	23,449,971
2023-09-18	11.240	11.580	11.020	11.470	11.245	8,607,552
2023-09-15	11.140	11.600	11.070	11.360	11.137	7,517,647
2023-09-14	11.270	11.290	11.040	11.170	10.950	3,374,100
2023-09-13	11.260	11.580	11.210	11.350	11.127	5,476,491
2023-09-12	11.200	11.250	11.060	11.190	10.970	3,635,400
2023-09-11	11.050	11.530	10.970	11.240	11.019	6,124,750
2023-09-08	11.060	11.230	11.020	11.060	10.843	1,270,700
2023-09-07	11.290	11.400	11.120	11.120	10.901	1,871,421
2023-09-06	11.250	11.320	11.120	11.260	11.039	2,100,420
2023-09-05	11.290	11.300	11.090	11.210	10.990	1,954,750
2023-09-04	11.020	11.220	11.020	11.220	10.999	2,275,306
2023-09-01	10.920	11.050	10.880	11.010	10.794	1,857,500
2023-08-31	11.030	11.030	10.870	10.940	10.725	1,750,050
2023-08-30	10.950	11.130	10.950	11.020	10.803	2,790,624
2023-08-29	10.640	10.970	10.610	10.950	10.735	2,429,050
2023-08-28	11.000	11.080	10.630	10.640	10.431	2,935,036
2023-08-25	10.680	10.870	10.500	10.560	10.352	2,381,798
2023-08-24	10.750	10.860	10.580	10.760	10.548	1,713,650
2023-08-23	10.870	10.890	10.620	10.660	10.450	1,883,150
2023-08-22	10.940	10.940	10.580	10.890	10.676	2,856,800
2023-08-21	10.990	11.090	10.820	10.850	10.637	2,658,600
2023-08-18	11.180	11.280	10.990	11.000	10.784	1,812,100
2023-08-17	11.060	11.180	10.850	11.170	10.950	2,249,883
2023-08-16	11.280	11.330	11.010	11.030	10.813	2,361,400
2023-08-15	11.360	11.520	11.240	11.290	11.068	2,450,100
2023-08-14	11.050	11.340	10.910	11.330	11.107	2,522,150
2023-08-11	11.200	11.290	11.040	11.050	10.833	1,297,700
2023-08-10	11.170	11.240	11.100	11.200	10.980	1,117,700
2023-08-09	11.280	11.430	11.100	11.110	10.892	2,692,600
2023-08-08	11.300	11.460	11.270	11.410	11.186	2,127,650
2023-08-07	11.460	11.520	11.290	11.300	11.078	2,498,600
2023-08-04	11.450	11.530	11.400	11.440	11.215	1,767,400
2023-08-03	11.440	11.450	11.350	11.390	11.166	2,003,300
2023-08-02	11.400	11.490	11.350	11.470	11.245	1,674,000
2023-08-01	11.560	11.580	11.360	11.490	11.264	3,266,000
2023-07-31	11.410	11.800	11.350	11.640	11.411	4,647,500
2023-07-28	11.520	11.600	11.210	11.340	11.117	3,594,400

← NewerPage 13 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.