Tibet GaoZheng Explosive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.830 | 9.940 | 9.710 | 9.940 | 9.483 | 1,238,850 |
| 2021-11-05 | 9.860 | 10.050 | 9.770 | 9.800 | 9.349 | 1,761,200 |
| 2021-11-04 | 9.720 | 10.150 | 9.560 | 9.980 | 9.521 | 3,278,800 |
| 2021-11-03 | 9.410 | 9.990 | 9.410 | 9.680 | 9.235 | 1,688,900 |
| 2021-11-02 | 9.580 | 9.600 | 9.340 | 9.400 | 8.968 | 1,148,400 |
| 2021-11-01 | 9.500 | 9.630 | 9.410 | 9.580 | 9.139 | 747,797 |
| 2021-10-29 | 9.400 | 9.570 | 9.320 | 9.520 | 9.082 | 957,700 |
| 2021-10-28 | 9.810 | 9.820 | 9.340 | 9.390 | 8.958 | 1,926,472 |
| 2021-10-27 | 9.860 | 9.900 | 9.680 | 9.830 | 9.378 | 1,145,150 |
| 2021-10-26 | 9.960 | 9.970 | 9.860 | 9.870 | 9.416 | 1,027,353 |
| 2021-10-25 | 9.980 | 10.070 | 9.880 | 9.960 | 9.502 | 1,620,266 |
| 2021-10-22 | 9.870 | 10.500 | 9.820 | 10.100 | 9.635 | 2,267,600 |
| 2021-10-21 | 9.910 | 9.960 | 9.830 | 9.860 | 9.406 | 1,093,100 |
| 2021-10-20 | 9.970 | 10.010 | 9.880 | 9.900 | 9.445 | 1,070,800 |
| 2021-10-19 | 10.000 | 10.160 | 9.920 | 10.050 | 9.588 | 1,394,550 |
| 2021-10-18 | 9.950 | 10.060 | 9.870 | 10.040 | 9.578 | 803,150 |
| 2021-10-15 | 10.130 | 10.130 | 9.940 | 9.970 | 9.511 | 1,181,050 |
| 2021-10-14 | 9.900 | 10.070 | 9.860 | 10.030 | 9.569 | 982,100 |
← NewerPage 21 of 21 · 1,218 trading days
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.