Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.860	11.860	11.550	11.590	11.362	2,814,300
2023-07-26	11.800	11.940	11.720	11.860	11.627	3,026,790
2023-07-25	11.600	11.770	11.550	11.760	11.529	2,388,300
2023-07-24	11.620	11.670	11.450	11.520	11.294	2,329,400
2023-07-21	11.590	11.950	11.540	11.650	11.421	3,285,195
2023-07-20	11.650	11.800	11.570	11.590	11.362	2,151,550
2023-07-19	11.650	11.770	11.510	11.680	11.450	1,960,900
2023-07-18	11.560	11.720	11.550	11.660	11.431	1,940,779
2023-07-17	11.760	11.770	11.430	11.620	11.392	2,242,550
2023-07-14	11.650	11.840	11.560	11.770	11.539	2,215,950
2023-07-13	11.550	11.720	11.500	11.720	11.490	2,789,050
2023-07-12	11.710	11.750	11.530	11.550	11.323	2,793,350
2023-07-11	11.800	11.830	11.690	11.730	11.499	2,822,500
2023-07-10	11.740	11.850	11.700	11.810	11.578	2,639,750
2023-07-07	11.730	11.900	11.610	11.790	11.558	3,959,100
2023-07-06	12.020	12.020	11.670	11.770	11.539	5,928,300
2023-07-05	11.810	12.190	11.740	12.120	11.882	10,173,450
2023-07-04	11.520	12.180	11.490	12.030	11.643	9,360,364
2023-07-03	11.980	12.150	11.600	11.780	11.401	7,637,970
2023-06-30	11.580	11.660	11.520	11.540	11.169	2,973,800
2023-06-29	11.300	11.630	11.280	11.580	11.208	3,668,870
2023-06-28	11.500	11.520	11.090	11.370	11.005	3,826,450
2023-06-27	11.150	11.570	11.100	11.500	11.130	4,978,100
2023-06-26	11.130	11.250	11.000	11.200	10.840	3,804,550
2023-06-21	11.110	11.390	11.110	11.160	10.801	5,036,350
2023-06-20	11.380	11.420	11.170	11.180	10.821	3,664,100
2023-06-19	11.710	11.810	11.330	11.460	11.092	6,440,803
2023-06-16	11.600	12.080	11.590	11.700	11.324	7,820,850
2023-06-15	11.510	11.680	11.410	11.580	11.208	4,241,000
2023-06-14	11.550	11.650	11.380	11.630	11.256	5,101,150
2023-06-13	12.080	12.090	11.430	11.550	11.179	10,217,400
2023-06-12	12.080	12.270	11.810	12.150	11.759	5,933,050
2023-06-09	12.030	12.290	11.980	12.070	11.682	4,568,770
2023-06-08	12.020	12.190	11.930	12.040	11.653	4,295,800
2023-06-07	12.110	12.180	11.900	12.090	11.701	5,029,950
2023-06-06	12.380	12.480	11.900	11.950	11.566	7,445,050
2023-06-05	12.140	12.400	12.140	12.370	11.972	8,902,450
2023-06-02	12.020	12.340	11.940	12.250	11.856	11,419,200
2023-06-01	11.970	12.610	11.910	12.080	11.692	17,980,600
2023-05-31	11.100	12.200	11.050	12.200	11.808	6,105,500
2023-05-30	11.090	11.090	10.840	11.090	10.734	2,927,000
2023-05-29	11.350	11.390	10.940	10.940	10.588	3,922,300
2023-05-26	11.430	11.550	10.970	11.390	11.024	6,132,750
2023-05-25	11.690	11.710	11.130	11.350	10.985	8,176,300
2023-05-24	11.900	11.930	11.570	11.720	11.343	8,016,740
2023-05-23	11.590	12.330	11.420	11.960	11.576	15,468,300
2023-05-22	11.340	11.540	11.250	11.500	11.130	2,867,500
2023-05-19	11.410	11.490	11.240	11.460	11.092	3,125,650
2023-05-18	11.510	11.550	11.370	11.430	11.063	3,294,200
2023-05-17	11.480	11.570	11.370	11.560	11.188	2,888,600
2023-05-16	11.600	11.690	11.420	11.440	11.072	3,481,500
2023-05-15	11.390	11.630	11.280	11.610	11.237	5,620,050
2023-05-12	11.360	11.590	11.350	11.450	11.082	4,211,730
2023-05-11	11.290	11.480	11.170	11.430	11.063	5,284,550
2023-05-10	11.350	11.590	11.180	11.280	10.917	8,629,448
2023-05-09	11.500	11.550	11.200	11.370	11.005	5,754,348
2023-05-08	11.250	11.600	11.210	11.500	11.130	8,868,050
2023-05-05	11.260	11.330	10.950	11.180	10.821	5,270,200
2023-05-04	11.270	11.460	11.130	11.370	11.005	5,505,700
2023-04-28	10.990	11.280	10.930	11.220	10.859	5,915,300

← NewerPage 14 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.