Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	25.080	25.680	24.790	24.970	24.970	4,602,017
2026-07-16	24.700	25.630	24.420	25.070	25.070	4,765,207
2026-07-15	24.000	24.890	23.920	24.700	24.700	4,798,357
2026-07-14	22.550	24.870	22.220	24.160	24.160	6,723,000
2026-07-13	22.710	23.090	22.250	22.650	22.650	3,644,600
2026-07-10	22.390	23.230	22.200	22.860	22.860	3,065,045
2026-07-09	22.900	23.050	22.220	22.550	22.550	3,420,450
2026-07-08	22.990	23.440	22.340	22.900	22.900	4,001,600
2026-07-07	24.380	24.540	23.480	23.510	23.510	2,522,300
2026-07-06	25.000	25.050	24.250	24.400	24.400	2,973,600
2026-07-03	24.680	25.290	24.510	24.730	24.730	2,836,918
2026-07-02	24.300	25.000	24.220	24.500	24.500	3,024,400
2026-07-01	24.240	24.720	23.910	24.400	24.400	3,418,200
2026-06-30	23.520	24.190	23.200	24.140	24.140	3,552,750
2026-06-29	23.710	24.020	23.260	23.610	23.610	3,271,300
2026-06-26	25.000	25.160	23.930	23.940	23.940	3,629,299
2026-06-25	26.170	26.370	24.960	24.990	24.990	4,552,292
2026-06-24	26.600	26.660	25.330	26.170	26.170	4,346,048
2026-06-23	27.760	27.960	26.420	26.430	26.430	4,906,900
2026-06-22	25.770	27.620	25.000	27.610	27.610	9,092,301
2026-06-18	25.290	25.920	24.890	25.780	25.780	3,921,700
2026-06-17	25.860	26.020	25.250	25.310	25.310	2,762,400
2026-06-16	26.020	26.240	25.680	26.080	26.080	3,013,250
2026-06-15	26.250	26.250	25.760	26.030	26.030	2,918,021
2026-06-12	25.400	26.100	25.270	26.000	26.000	3,184,900
2026-06-11	25.130	25.650	24.880	25.390	25.390	2,789,800
2026-06-10	26.060	26.060	24.810	25.320	25.320	4,660,500
2026-06-09	26.810	26.970	25.920	26.080	26.080	3,159,800
2026-06-08	27.640	27.970	26.500	26.810	26.670	3,433,252
2026-06-05	27.310	28.680	27.300	28.080	27.933	4,498,352
2026-06-04	28.000	28.460	27.230	27.430	27.287	3,087,350
2026-06-03	28.000	28.790	27.520	27.630	27.486	2,780,600
2026-06-02	28.460	28.560	27.290	27.890	27.744	3,341,262
2026-06-01	28.350	28.620	28.000	28.450	28.301	2,206,300
2026-05-29	29.220	29.390	28.200	28.340	28.192	3,179,232
2026-05-28	29.670	30.080	28.730	29.180	29.028	2,949,200
2026-05-27	30.680	30.980	29.710	29.750	29.595	3,242,750
2026-05-26	30.420	30.850	30.030	30.680	30.520	2,940,800
2026-05-25	30.510	30.950	30.260	30.580	30.420	2,366,288
2026-05-22	30.300	30.760	29.700	30.500	30.341	3,070,900
2026-05-21	30.660	31.080	29.900	29.980	29.823	3,537,300
2026-05-20	31.230	31.430	30.580	30.760	30.599	2,813,200
2026-05-19	30.960	31.670	30.630	31.460	31.296	3,309,950
2026-05-18	31.580	31.860	30.950	31.090	30.928	2,860,700
2026-05-15	31.870	32.530	31.600	31.720	31.554	3,163,710
2026-05-14	32.690	32.700	31.660	31.840	31.674	4,137,761
2026-05-13	32.620	33.140	32.440	32.730	32.559	4,118,156
2026-05-12	33.700	33.800	32.660	32.960	32.788	5,544,300
2026-05-11	33.230	33.590	32.430	32.900	32.728	5,751,200
2026-05-08	31.510	33.900	31.150	33.210	33.037	11,623,180
2026-05-07	30.460	31.860	30.280	31.330	31.166	6,509,684
2026-05-06	30.410	30.820	29.800	30.370	30.211	4,003,390
2026-04-30	30.600	30.780	30.010	30.200	30.042	3,844,800
2026-04-29	30.790	31.210	30.550	30.630	30.470	2,643,200
2026-04-28	31.020	31.910	30.560	30.750	30.589	4,848,731
2026-04-27	31.980	32.220	30.190	32.220	32.052	4,956,390
2026-04-24	31.660	32.120	31.620	31.840	31.674	2,115,567
2026-04-23	32.380	32.560	31.710	31.800	31.634	2,226,200
2026-04-22	32.250	32.480	32.110	32.390	32.221	1,678,250
2026-04-21	32.500	32.680	32.230	32.410	32.241	1,707,212

← NewerPage 2 of 5 · 242 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.