Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.150	10.440	10.150	10.220	9.750	2,620,900
2022-07-29	10.300	10.380	10.120	10.190	9.721	1,973,400
2022-07-28	10.280	10.360	10.230	10.290	9.817	2,240,750
2022-07-27	10.140	10.380	10.050	10.330	9.855	3,143,650
2022-07-26	10.030	10.170	10.000	10.130	9.664	1,903,150
2022-07-25	10.270	10.330	10.060	10.090	9.626	2,212,600
2022-07-22	10.250	10.340	10.100	10.260	9.788	3,101,500
2022-07-21	10.360	10.540	10.240	10.240	9.769	3,358,060
2022-07-20	10.430	10.530	10.310	10.410	9.931	4,482,652
2022-07-19	10.070	10.570	9.990	10.470	9.988	7,060,902
2022-07-18	9.860	10.110	9.720	10.040	9.578	3,765,600
2022-07-15	9.880	9.950	9.720	9.750	9.301	3,011,300
2022-07-14	9.810	10.080	9.800	9.880	9.425	3,051,250
2022-07-13	9.780	9.920	9.710	9.850	9.397	3,298,200
2022-07-12	9.960	9.970	9.660	9.780	9.330	4,651,750
2022-07-11	9.610	9.680	9.450	9.550	9.111	2,256,450
2022-07-08	9.620	9.760	9.610	9.670	9.225	2,033,000
2022-07-07	9.670	9.750	9.600	9.640	9.196	2,316,452
2022-07-06	9.830	9.860	9.600	9.670	9.225	2,833,650
2022-07-05	10.030	10.090	9.730	9.860	9.406	4,912,129
2022-07-04	10.120	10.420	9.890	10.050	9.588	7,033,600
2022-07-01	9.730	10.300	9.700	10.120	9.654	8,586,100
2022-06-30	9.710	9.990	9.630	9.830	9.378	5,050,000
2022-06-29	9.990	10.020	9.700	9.700	9.254	4,687,300
2022-06-28	9.950	9.960	9.650	9.760	9.311	8,059,210
2022-06-27	9.480	9.920	9.380	9.900	9.445	8,386,610
2022-06-24	9.300	9.370	9.250	9.360	8.929	2,786,100
2022-06-23	9.140	9.290	9.080	9.290	8.863	2,311,100
2022-06-22	9.230	9.250	9.130	9.130	8.710	2,217,050
2022-06-21	9.270	9.380	9.120	9.250	8.824	2,476,700
2022-06-20	9.330	9.350	9.220	9.260	8.834	2,748,950
2022-06-17	9.350	9.350	9.170	9.320	8.891	2,004,450
2022-06-16	9.260	9.400	9.260	9.320	8.891	2,362,100
2022-06-15	9.430	9.540	9.290	9.300	8.872	4,616,900
2022-06-14	9.340	9.400	9.110	9.390	8.958	2,843,550
2022-06-13	9.260	9.420	9.210	9.410	8.977	2,804,900
2022-06-10	9.100	9.440	9.090	9.320	8.891	2,412,500
2022-06-09	9.350	9.350	9.130	9.180	8.758	2,151,200
2022-06-08	9.320	9.390	9.090	9.310	8.882	2,879,800
2022-06-07	9.470	9.490	9.260	9.320	8.891	2,051,150
2022-06-06	9.240	9.460	9.240	9.430	8.996	3,330,700
2022-06-02	9.220	9.340	9.110	9.300	8.872	2,551,902
2022-06-01	9.250	9.350	9.140	9.280	8.853	2,677,850
2022-05-31	9.400	9.480	9.230	9.310	8.882	3,969,950
2022-05-30	9.190	9.470	9.180	9.420	8.987	5,793,200
2022-05-27	9.110	9.540	8.980	9.240	8.815	7,171,700
2022-05-26	8.930	9.050	8.800	9.010	8.595	2,599,200
2022-05-25	8.670	8.910	8.670	8.880	8.471	1,830,650
2022-05-24	9.190	9.190	8.710	8.720	8.319	3,613,300
2022-05-23	9.080	9.190	9.020	9.170	8.748	2,742,600
2022-05-20	8.920	9.060	8.900	9.040	8.624	2,913,300
2022-05-19	8.810	8.960	8.780	8.910	8.500	2,831,260
2022-05-18	8.780	9.120	8.780	8.970	8.557	3,997,800
2022-05-17	8.930	8.950	8.720	8.840	8.433	2,144,600
2022-05-16	8.900	8.980	8.840	8.930	8.519	3,179,500
2022-05-13	8.970	8.980	8.750	8.850	8.443	2,824,100
2022-05-12	8.700	8.930	8.620	8.870	8.462	3,443,600
2022-05-11	8.900	9.000	8.770	8.770	8.367	4,913,900
2022-05-10	8.650	8.950	8.550	8.920	8.510	3,898,900
2022-05-09	8.610	8.830	8.550	8.730	8.328	2,048,150

← NewerPage 18 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.