Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.580	11.300	10.480	11.300	10.780	9,276,951
2022-01-28	10.140	10.390	9.960	10.270	9.797	4,508,600
2022-01-27	10.190	10.760	10.080	10.080	9.616	5,105,852
2022-01-26	9.850	10.450	9.820	10.300	9.826	4,869,706
2022-01-25	10.320	10.700	9.920	9.930	9.473	5,387,404
2022-01-24	10.560	10.570	10.140	10.260	9.788	4,769,254
2022-01-21	10.450	10.980	10.340	10.660	10.170	5,332,200
2022-01-20	10.760	10.820	10.380	10.400	9.922	2,864,950
2022-01-19	10.580	10.790	10.500	10.750	10.255	2,592,150
2022-01-18	10.800	10.800	10.530	10.570	10.084	2,135,400
2022-01-17	10.530	10.840	10.530	10.740	10.246	2,209,100
2022-01-14	10.720	10.800	10.530	10.530	10.046	2,119,400
2022-01-13	10.840	10.840	10.640	10.660	10.170	2,416,404
2022-01-12	10.720	10.830	10.620	10.800	10.303	2,814,800
2022-01-11	10.660	10.800	10.620	10.720	10.227	2,483,100
2022-01-10	10.560	10.730	10.440	10.640	10.150	2,973,700
2022-01-07	10.750	10.870	10.520	10.520	10.036	3,487,300
2022-01-06	10.530	10.950	10.530	10.770	10.274	5,364,600
2022-01-05	10.540	10.660	10.370	10.590	10.103	3,487,100
2022-01-04	10.370	10.620	10.310	10.540	10.055	3,361,183
2021-12-31	10.290	10.420	10.270	10.370	9.893	2,003,283
2021-12-30	10.310	10.360	10.220	10.290	9.817	1,453,500
2021-12-29	10.230	10.430	10.130	10.320	9.845	2,409,450
2021-12-28	10.210	10.290	10.160	10.240	9.769	1,034,550
2021-12-27	10.080	10.260	10.030	10.210	9.740	1,625,850
2021-12-24	10.240	10.300	10.070	10.070	9.607	2,915,700
2021-12-23	10.300	10.340	10.170	10.210	9.740	1,776,400
2021-12-22	10.360	10.480	10.270	10.290	9.817	2,653,250
2021-12-21	10.360	10.440	10.220	10.400	9.922	2,925,816
2021-12-20	10.200	10.430	10.130	10.320	9.845	5,525,495
2021-12-17	10.050	10.160	10.000	10.150	9.683	2,563,400
2021-12-16	10.000	10.080	9.930	10.050	9.588	1,308,432
2021-12-15	10.040	10.080	9.960	10.000	9.540	1,928,250
2021-12-14	10.090	10.090	9.940	10.010	9.549	1,280,700
2021-12-13	9.960	10.070	9.950	10.060	9.597	1,611,550
2021-12-10	9.940	10.040	9.870	9.980	9.521	1,697,850
2021-12-09	9.860	9.980	9.860	9.950	9.492	1,128,550
2021-12-08	9.800	9.930	9.780	9.900	9.445	1,250,966
2021-12-07	9.900	9.960	9.730	9.790	9.340	2,023,350
2021-12-06	10.100	10.180	9.870	9.890	9.435	2,604,150
2021-12-03	10.080	10.220	9.980	10.130	9.664	2,211,500
2021-12-02	10.160	10.170	10.010	10.040	9.578	1,742,748
2021-12-01	10.110	10.150	10.030	10.130	9.664	1,494,450
2021-11-30	9.950	10.100	9.890	10.070	9.607	2,272,382
2021-11-29	9.990	9.990	9.890	9.900	9.445	1,935,550
2021-11-26	10.120	10.200	10.000	10.090	9.626	2,028,350
2021-11-25	10.050	10.200	9.950	10.120	9.654	2,443,100
2021-11-24	10.050	10.050	9.900	10.020	9.559	1,441,682
2021-11-23	10.010	10.070	9.980	10.040	9.578	1,211,150
2021-11-22	9.960	10.060	9.860	10.050	9.588	2,140,300
2021-11-19	9.850	9.940	9.800	9.930	9.473	1,221,750
2021-11-18	9.950	9.980	9.840	9.850	9.397	1,359,800
2021-11-17	9.940	9.980	9.890	9.950	9.492	1,248,550
2021-11-16	10.080	10.080	9.910	9.930	9.473	1,674,200
2021-11-15	9.960	10.120	9.890	10.120	9.654	2,484,750
2021-11-12	10.090	10.130	9.870	9.960	9.502	2,574,802
2021-11-11	10.160	10.200	10.050	10.170	9.702	2,235,700
2021-11-10	9.990	10.290	9.920	10.150	9.683	3,720,200
2021-11-09	10.000	10.060	9.900	9.960	9.502	1,418,600
2021-11-08	9.830	9.940	9.710	9.940	9.483	1,238,850

← NewerPage 20 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.