Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.180	11.180	10.880	10.940	10.588	5,942,350
2023-04-26	11.520	11.600	10.940	11.110	10.753	10,399,800
2023-04-25	12.100	12.330	11.390	11.470	11.101	13,876,080
2023-04-24	11.950	12.170	11.520	12.100	11.711	12,862,300
2023-04-21	12.350	12.980	12.000	12.280	11.885	17,023,730
2023-04-20	12.510	12.540	12.030	12.530	12.127	16,948,480
2023-04-19	12.070	13.170	11.940	12.800	12.389	24,445,939
2023-04-18	12.000	12.380	11.730	11.980	11.595	20,982,449
2023-04-17	12.180	12.920	12.180	12.590	12.185	23,960,131
2023-04-14	13.160	13.950	11.700	12.370	11.972	40,490,793
2023-04-13	11.500	12.680	11.500	12.680	12.272	25,159,980
2023-04-12	10.930	11.660	10.750	11.530	11.159	24,582,910
2023-04-11	10.760	10.930	10.620	10.840	10.492	6,192,650
2023-04-10	10.620	10.850	10.500	10.760	10.414	5,604,904
2023-04-07	10.650	10.820	10.550	10.690	10.346	5,682,074
2023-04-06	10.330	10.850	10.300	10.650	10.308	12,372,330
2023-04-04	10.280	10.380	10.190	10.360	10.027	3,501,750
2023-04-03	10.240	10.320	10.150	10.280	9.950	3,095,300
2023-03-31	10.180	10.300	10.150	10.240	9.911	1,952,894
2023-03-30	10.380	10.400	10.130	10.150	9.824	2,780,170
2023-03-29	10.430	10.500	10.240	10.330	9.998	3,952,970
2023-03-28	10.310	10.550	10.230	10.430	10.095	4,953,021
2023-03-27	10.300	10.410	10.100	10.370	10.037	4,505,854
2023-03-24	10.240	10.310	10.200	10.300	9.969	1,990,100
2023-03-23	10.230	10.330	10.150	10.250	9.921	2,122,820
2023-03-22	10.260	10.340	10.240	10.270	9.940	2,018,500
2023-03-21	10.170	10.290	10.120	10.280	9.950	2,068,450
2023-03-20	10.150	10.150	10.050	10.140	9.814	1,571,750
2023-03-17	10.150	10.220	10.050	10.140	9.814	1,962,650
2023-03-16	10.250	10.250	10.050	10.050	9.727	1,783,400
2023-03-15	10.110	10.300	10.110	10.290	9.959	2,554,150
2023-03-14	10.170	10.210	9.970	10.050	9.727	2,215,400
2023-03-13	10.010	10.210	10.010	10.210	9.882	1,739,500
2023-03-10	10.240	10.330	10.090	10.090	9.766	3,504,000
2023-03-09	10.350	10.580	10.310	10.330	9.998	2,328,800
2023-03-08	10.270	10.360	10.200	10.340	10.008	2,605,250
2023-03-07	10.460	10.460	10.260	10.260	9.930	3,512,100
2023-03-06	10.640	10.650	10.400	10.420	10.085	4,657,850
2023-03-03	10.600	10.710	10.540	10.630	10.288	3,240,100
2023-03-02	10.640	10.710	10.560	10.610	10.269	4,106,313
2023-03-01	10.600	10.680	10.510	10.630	10.288	4,217,163
2023-02-28	10.440	10.620	10.390	10.610	10.269	4,829,863
2023-02-27	10.510	10.590	10.380	10.390	10.056	3,694,050
2023-02-24	10.620	10.650	10.480	10.550	10.211	4,608,600
2023-02-23	10.830	10.900	10.520	10.590	10.250	9,736,850
2023-02-22	10.960	11.100	10.820	10.850	10.501	10,084,200
2023-02-21	11.160	11.400	10.910	11.160	10.801	14,958,320
2023-02-20	11.400	11.560	11.000	11.270	10.908	19,617,180
2023-02-17	11.020	11.990	10.930	11.430	11.063	26,733,770
2023-02-16	11.330	11.350	10.800	10.900	10.550	13,360,290
2023-02-15	10.940	11.530	10.850	11.350	10.985	17,698,850
2023-02-14	10.690	10.950	10.550	10.940	10.588	7,680,550
2023-02-13	10.500	10.670	10.460	10.660	10.317	4,038,400
2023-02-10	10.680	10.720	10.490	10.560	10.221	4,255,103
2023-02-09	10.550	10.730	10.530	10.690	10.346	4,722,303
2023-02-08	10.660	10.690	10.540	10.570	10.230	3,454,620
2023-02-07	10.760	10.780	10.570	10.700	10.356	5,408,020
2023-02-06	10.490	10.880	10.440	10.760	10.414	8,578,603
2023-02-03	10.590	10.650	10.420	10.520	10.182	5,402,800
2023-02-02	10.560	10.880	10.460	10.660	10.317	8,000,150

← NewerPage 15 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.