Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	32.640	32.800	32.470	32.620	32.450	1,706,800
2026-04-17	32.610	32.840	32.400	32.660	32.490	2,001,249
2026-04-16	32.200	32.800	31.940	32.740	32.569	2,716,391
2026-04-15	32.100	32.580	32.100	32.180	32.012	2,672,367
2026-04-14	32.100	32.330	31.800	32.050	31.883	2,415,431
2026-04-13	32.360	32.400	31.940	32.070	31.903	2,600,450
2026-04-10	32.700	33.080	32.540	32.610	32.440	2,390,600
2026-04-09	33.750	33.750	32.520	32.660	32.490	3,057,600
2026-04-08	33.220	33.850	33.220	33.750	33.574	2,861,900
2026-04-07	33.280	33.280	32.560	32.970	32.798	2,183,100
2026-04-03	34.060	34.180	33.030	33.030	32.858	2,947,700
2026-04-02	34.110	34.270	33.540	34.060	33.882	3,677,655
2026-04-01	33.330	35.200	33.220	34.100	33.922	6,721,000
2026-03-31	32.500	33.450	32.400	32.910	32.738	3,285,800
2026-03-30	31.800	32.650	31.700	32.580	32.410	2,537,400
2026-03-27	31.470	32.200	31.230	32.120	31.952	2,130,050
2026-03-26	31.880	32.240	31.540	31.700	31.535	2,053,850
2026-03-25	31.290	31.930	31.100	31.890	31.724	2,199,450
2026-03-24	30.880	31.280	30.300	31.280	31.117	3,408,346
2026-03-23	31.660	31.780	30.030	30.260	30.102	4,569,100
2026-03-20	33.480	33.670	32.100	32.130	31.962	3,252,900
2026-03-19	34.300	34.490	33.380	33.400	33.226	3,204,300
2026-03-18	34.580	34.720	34.000	34.620	34.439	2,654,100
2026-03-17	34.860	35.400	34.510	34.580	34.399	2,754,800
2026-03-16	35.700	35.740	34.500	34.790	34.608	4,849,300
2026-03-13	35.330	36.600	35.330	35.780	35.593	5,403,600
2026-03-12	36.030	36.100	35.300	35.300	35.116	3,672,800
2026-03-11	36.380	36.560	35.900	36.020	35.832	3,050,200
2026-03-10	36.050	36.520	36.000	36.400	36.210	2,412,997
2026-03-09	36.390	36.480	35.770	36.000	35.812	3,830,950
2026-03-06	35.790	36.470	35.640	36.460	36.270	3,480,600
2026-03-05	35.960	36.490	35.700	35.820	35.633	3,490,100
2026-03-04	35.250	36.170	35.110	35.370	35.185	3,311,850
2026-03-03	36.220	36.720	35.180	35.230	35.046	4,344,952
2026-03-02	36.520	37.140	36.180	36.220	36.031	3,607,500
2026-02-27	36.380	36.780	36.280	36.720	36.528	2,352,900
2026-02-26	36.750	37.000	36.430	36.550	36.359	2,508,300
2026-02-25	36.320	37.070	36.210	36.780	36.588	3,662,400
2026-02-24	35.890	36.440	35.700	36.320	36.130	3,112,240
2026-02-13	36.260	36.640	35.730	35.730	35.543	2,990,500
2026-02-12	37.000	37.090	36.390	36.390	36.200	3,578,002
2026-02-11	36.510	37.830	36.490	37.090	36.896	5,935,000
2026-02-10	35.970	37.980	35.800	37.350	37.155	5,701,150
2026-02-09	36.120	36.150	35.660	35.970	35.782	4,630,640
2026-02-06	35.350	36.480	35.350	36.150	35.961	7,549,940
2026-02-05	34.600	35.100	34.510	34.770	34.588	3,084,640
2026-02-04	34.510	34.850	34.310	34.670	34.489	2,519,700
2026-02-03	34.520	34.700	34.150	34.520	34.340	3,394,750
2026-02-02	35.500	35.740	34.300	34.300	34.121	3,337,300
2026-01-30	35.230	35.780	34.900	35.290	35.106	3,340,290
2026-01-29	35.500	35.810	35.110	35.250	35.066	3,422,700
2026-01-28	36.000	36.270	35.530	35.610	35.424	4,009,373
2026-01-27	36.300	36.490	35.460	35.990	35.802	3,449,000
2026-01-26	37.430	37.450	36.080	36.330	36.140	6,043,350
2026-01-23	37.150	37.460	37.050	37.430	37.235	4,046,729
2026-01-22	37.400	37.700	37.170	37.300	37.105	3,336,201
2026-01-21	37.100	37.500	36.690	37.450	37.254	3,064,400
2026-01-20	37.650	37.920	37.160	37.240	37.046	3,910,711
2026-01-19	37.870	37.960	37.410	37.840	37.642	3,426,539
2026-01-16	37.560	38.500	37.520	37.850	37.652	5,860,019

← NewerPage 3 of 21 · 1,215 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.