Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.610	8.830	8.550	8.730	8.328	2,048,150
2022-05-06	8.610	8.720	8.510	8.580	8.185	2,359,250
2022-05-05	8.640	8.930	8.600	8.830	8.424	3,428,000
2022-04-29	8.500	8.700	8.410	8.660	8.262	4,037,150
2022-04-28	8.510	8.620	8.230	8.430	8.042	4,484,200
2022-04-27	8.160	8.660	8.090	8.630	8.233	4,957,550
2022-04-26	8.710	8.850	8.210	8.250	7.870	4,651,150
2022-04-25	9.500	9.600	8.720	8.720	8.319	6,196,829
2022-04-22	9.840	9.890	9.600	9.690	9.244	4,125,250
2022-04-21	10.220	10.320	9.800	9.830	9.378	5,350,450
2022-04-20	10.660	10.740	10.210	10.300	9.826	4,576,300
2022-04-19	10.390	10.730	10.390	10.680	10.189	4,684,600
2022-04-18	10.370	10.620	10.140	10.420	9.941	4,575,350
2022-04-15	10.870	10.960	10.420	10.420	9.941	8,911,229
2022-04-14	10.880	11.200	10.850	10.980	10.475	8,343,079
2022-04-13	11.300	11.360	10.790	10.890	10.389	12,322,750
2022-04-12	11.500	11.690	11.080	11.490	10.961	12,813,650
2022-04-11	11.200	12.300	11.010	11.730	11.190	19,596,289
2022-04-08	10.850	11.490	10.770	11.300	10.780	15,249,850
2022-04-07	10.580	11.000	10.460	10.760	10.265	9,795,036
2022-04-06	10.350	10.650	10.290	10.580	10.093	5,388,850
2022-04-01	10.350	10.450	10.210	10.380	9.902	6,004,800
2022-03-31	10.080	10.680	10.040	10.510	10.026	7,801,068
2022-03-30	10.000	10.110	9.980	10.090	9.626	2,363,000
2022-03-29	10.230	10.250	9.960	9.970	9.511	2,602,250
2022-03-28	10.020	10.300	9.970	10.170	9.702	2,871,950
2022-03-25	10.090	10.430	10.080	10.140	9.673	3,778,850
2022-03-24	10.110	10.260	10.070	10.090	9.626	2,266,950
2022-03-23	10.270	10.400	10.130	10.180	9.712	2,481,100
2022-03-22	10.240	10.420	10.110	10.270	9.797	2,889,550
2022-03-21	10.210	10.300	10.090	10.260	9.788	3,212,400
2022-03-18	10.010	10.240	9.970	10.200	9.731	2,895,000
2022-03-17	10.090	10.210	9.970	10.010	9.549	4,061,000
2022-03-16	9.880	10.130	9.580	10.050	9.588	4,972,900
2022-03-15	10.130	10.300	9.670	9.690	9.244	5,539,950
2022-03-14	10.700	10.700	10.240	10.240	9.769	3,711,150
2022-03-11	10.450	10.700	10.250	10.620	10.131	4,112,250
2022-03-10	10.710	10.800	10.540	10.620	10.131	4,042,250
2022-03-09	10.620	10.790	10.000	10.480	9.998	5,752,029
2022-03-08	10.920	11.030	10.600	10.700	10.208	5,120,600
2022-03-07	10.920	11.180	10.860	10.930	10.427	5,105,300
2022-03-04	11.120	11.210	10.980	11.000	10.494	5,124,900
2022-03-03	11.340	11.350	11.060	11.100	10.589	5,333,650
2022-03-02	11.200	11.380	11.100	11.320	10.799	4,582,150
2022-03-01	11.200	11.340	11.070	11.250	10.732	6,080,950
2022-02-28	11.320	11.420	10.950	11.090	10.580	7,521,500
2022-02-25	11.130	11.570	11.100	11.130	10.618	7,338,500
2022-02-24	11.650	11.800	10.700	11.030	10.523	14,102,390
2022-02-23	11.870	11.980	11.590	11.740	11.200	10,753,750
2022-02-22	11.450	12.380	11.450	12.060	11.505	18,070,400
2022-02-21	11.480	11.680	11.410	11.610	11.076	9,119,750
2022-02-18	11.360	11.570	11.300	11.520	10.990	12,206,350
2022-02-17	12.600	12.620	11.750	11.750	11.209	19,583,449
2022-02-16	12.670	13.240	12.360	13.060	12.459	22,272,561
2022-02-15	12.900	13.850	12.410	12.640	12.058	25,836,350
2022-02-14	12.300	13.350	12.300	12.840	12.249	21,016,670
2022-02-11	12.140	13.980	12.100	13.120	12.516	29,712,631
2022-02-10	12.280	13.080	12.120	12.750	12.163	25,629,721
2022-02-09	12.390	13.660	11.910	12.580	12.001	33,044,449
2022-02-08	11.680	12.430	11.380	12.430	11.858	24,607,609

← NewerPage 19 of 21 · 1,217 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.