Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.460	10.550	10.400	10.550	10.211	5,728,150
2023-01-31	10.390	10.470	10.290	10.450	10.114	4,865,900
2023-01-30	10.300	10.440	10.260	10.400	10.066	6,508,520
2023-01-20	10.210	10.290	10.140	10.230	9.901	3,846,780
2023-01-19	10.260	10.280	10.150	10.160	9.833	4,206,322
2023-01-18	10.370	10.450	10.160	10.270	9.940	9,119,288
2023-01-17	10.280	10.930	10.010	10.530	10.192	15,710,490
2023-01-16	10.190	10.250	10.070	10.220	9.892	5,308,100
2023-01-13	10.260	10.290	10.060	10.180	9.853	5,055,800
2023-01-12	10.310	10.430	10.210	10.310	9.979	5,499,650
2023-01-11	10.530	10.650	10.300	10.300	9.969	6,061,308
2023-01-10	10.600	10.600	10.410	10.520	10.182	7,688,900
2023-01-09	10.750	10.820	10.510	10.630	10.288	11,982,200
2023-01-06	10.510	11.110	10.370	10.800	10.453	22,572,420
2023-01-05	10.430	10.590	10.290	10.500	10.163	16,712,910
2023-01-04	10.740	10.880	10.380	10.440	10.104	29,305,971
2023-01-03	9.390	10.330	9.380	10.330	9.998	6,872,050
2022-12-30	9.330	9.430	9.260	9.390	9.088	2,339,700
2022-12-29	9.420	9.530	9.300	9.310	9.011	3,417,680
2022-12-28	9.800	9.800	9.470	9.500	9.195	3,754,450
2022-12-27	9.890	9.900	9.600	9.800	9.485	4,934,570
2022-12-26	9.530	9.920	9.500	9.770	9.456	4,671,720
2022-12-23	9.900	9.900	9.360	9.470	9.166	6,086,350
2022-12-22	9.910	10.200	9.790	9.860	9.543	9,045,770
2022-12-21	9.450	10.190	9.400	9.900	9.582	9,110,240
2022-12-20	9.560	9.590	9.380	9.410	9.108	2,195,200
2022-12-19	9.770	9.820	9.480	9.600	9.291	3,533,800
2022-12-16	9.860	9.940	9.750	9.770	9.456	3,040,530
2022-12-15	10.080	10.120	9.870	9.900	9.582	3,792,150
2022-12-14	10.110	10.300	9.980	10.020	9.698	6,137,750
2022-12-13	9.930	10.190	9.930	10.110	9.785	6,559,000
2022-12-12	9.850	10.200	9.790	9.970	9.650	7,387,800
2022-12-09	10.000	10.070	9.810	9.860	9.543	7,885,300
2022-12-08	9.980	10.350	9.810	10.160	9.833	12,622,790
2022-12-07	9.930	10.170	9.760	9.880	9.562	7,669,250
2022-12-06	9.760	10.250	9.630	9.940	9.621	9,445,720
2022-12-05	9.630	9.760	9.610	9.760	9.446	3,269,930
2022-12-02	9.570	9.680	9.530	9.630	9.320	2,344,000
2022-12-01	9.600	9.720	9.560	9.570	9.262	2,990,700
2022-11-30	9.670	9.680	9.530	9.550	9.243	2,382,830
2022-11-29	9.480	9.680	9.480	9.680	9.369	2,358,720
2022-11-28	9.410	9.520	9.350	9.480	9.175	1,878,750
2022-11-25	9.670	9.680	9.500	9.510	9.204	2,040,450
2022-11-24	9.590	9.760	9.570	9.680	9.369	3,209,752
2022-11-23	9.630	9.640	9.430	9.580	9.272	2,794,370
2022-11-22	9.710	9.780	9.500	9.570	9.262	3,524,050
2022-11-21	9.640	9.770	9.520	9.730	9.417	3,122,450
2022-11-18	9.890	9.940	9.660	9.660	9.350	4,033,350
2022-11-17	9.850	9.940	9.720	9.930	9.611	3,331,650
2022-11-16	9.870	9.930	9.780	9.890	9.572	3,173,900
2022-11-15	9.920	9.920	9.770	9.880	9.562	4,225,670
2022-11-14	10.030	10.080	9.850	9.920	9.601	3,897,450
2022-11-11	10.360	10.410	10.000	10.030	9.708	5,884,100
2022-11-10	10.410	10.590	10.110	10.160	9.833	6,245,400
2022-11-09	10.260	10.600	10.250	10.450	10.114	8,242,050
2022-11-08	9.910	10.250	9.890	10.180	9.853	6,623,950
2022-11-07	9.620	10.220	9.600	10.070	9.746	10,854,670
2022-11-04	9.340	9.700	9.270	9.530	9.224	5,092,497
2022-11-03	9.160	9.350	9.160	9.310	9.011	2,282,550
2022-11-02	9.350	9.380	9.200	9.230	8.933	3,353,050

← NewerPage 16 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.