Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.990	9.700	8.960	9.350	9.049	5,829,467
2022-10-31	8.840	8.960	8.790	8.890	8.604	1,808,750
2022-10-28	9.130	9.130	8.780	8.810	8.527	3,751,200
2022-10-27	9.230	9.330	9.170	9.170	8.875	2,660,100
2022-10-26	9.110	9.270	9.000	9.220	8.924	2,746,352
2022-10-25	9.170	9.220	8.900	9.060	8.769	2,491,900
2022-10-24	9.400	9.490	9.100	9.150	8.856	2,486,850
2022-10-21	9.500	9.540	9.230	9.400	9.098	2,531,300
2022-10-20	9.410	9.490	9.250	9.380	9.079	1,954,100
2022-10-19	9.580	9.620	9.360	9.430	9.127	2,400,900
2022-10-18	9.500	9.730	9.390	9.580	9.272	2,840,998
2022-10-17	9.280	9.470	9.270	9.460	9.156	2,047,848
2022-10-14	9.490	9.490	9.300	9.380	9.079	2,872,850
2022-10-13	9.200	9.410	9.090	9.320	9.020	2,766,500
2022-10-12	8.950	9.280	8.810	9.240	8.943	3,019,997
2022-10-11	8.910	9.080	8.640	9.010	8.720	3,037,950
2022-10-10	8.890	9.050	8.770	8.810	8.527	3,084,500
2022-09-30	9.330	9.330	8.750	8.880	8.595	5,831,397
2022-09-29	9.960	10.040	9.270	9.350	9.049	6,204,897
2022-09-28	10.110	10.260	9.810	9.830	9.514	5,237,400
2022-09-27	10.120	10.350	10.040	10.280	9.950	5,286,350
2022-09-26	10.230	10.450	10.050	10.110	9.785	7,078,200
2022-09-23	10.500	10.700	10.180	10.240	9.911	13,511,450
2022-09-22	9.470	10.420	9.420	10.420	10.085	9,765,200
2022-09-21	9.420	9.560	9.260	9.470	9.166	1,894,830
2022-09-20	9.340	9.450	9.250	9.410	9.108	2,192,330
2022-09-19	9.380	9.440	9.190	9.240	8.943	2,130,800
2022-09-16	9.760	9.830	9.370	9.380	9.079	4,507,650
2022-09-15	10.390	10.390	9.720	9.870	9.553	6,260,950
2022-09-14	10.190	10.360	10.090	10.200	9.872	2,922,670
2022-09-13	10.370	10.670	10.310	10.320	9.988	5,222,820
2022-09-09	10.500	10.800	10.410	10.460	10.124	7,379,520
2022-09-08	10.440	10.600	10.310	10.500	10.163	5,645,000
2022-09-07	10.490	10.650	10.360	10.540	10.201	6,979,650
2022-09-06	10.390	10.530	10.240	10.480	10.143	6,672,600
2022-09-05	10.150	10.900	10.140	10.400	10.066	8,972,350
2022-09-02	10.360	10.490	10.020	10.310	9.979	7,703,600
2022-09-01	9.930	10.590	9.930	10.550	10.211	10,792,400
2022-08-31	10.300	10.360	9.870	9.970	9.650	6,236,900
2022-08-30	10.350	10.660	10.130	10.390	10.056	5,195,050
2022-08-29	9.970	10.320	9.900	10.310	9.979	2,633,200
2022-08-26	10.350	10.500	10.160	10.180	9.853	3,272,600
2022-08-25	10.140	10.770	10.110	10.440	10.104	5,455,500
2022-08-24	10.390	10.530	10.080	10.100	9.775	4,066,950
2022-08-23	10.630	10.630	10.410	10.470	9.988	3,297,700
2022-08-22	10.350	10.660	10.260	10.630	10.141	2,481,900
2022-08-19	10.470	10.680	10.400	10.430	9.950	2,668,800
2022-08-18	10.480	10.580	10.360	10.430	9.950	2,938,400
2022-08-17	10.750	10.760	10.440	10.480	9.998	4,595,300
2022-08-16	10.800	11.130	10.640	10.750	10.255	6,171,150
2022-08-15	10.320	10.740	10.180	10.650	10.160	5,449,200
2022-08-12	10.800	11.040	10.420	10.500	10.017	9,294,600
2022-08-11	10.160	10.390	10.090	10.340	9.864	4,051,850
2022-08-10	9.890	10.090	9.810	10.070	9.607	3,614,700
2022-08-09	9.830	9.930	9.750	9.910	9.454	2,545,000
2022-08-08	9.870	9.870	9.760	9.840	9.387	2,022,400
2022-08-05	9.900	9.950	9.690	9.850	9.397	2,002,380
2022-08-04	9.710	9.850	9.640	9.810	9.359	2,141,100
2022-08-03	9.790	10.190	9.690	9.700	9.254	3,762,950
2022-08-02	10.090	10.170	9.660	9.790	9.340	3,971,050

← NewerPage 17 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.