Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	37.400	37.880	37.350	37.570	37.374	3,119,950
2026-01-14	38.020	38.230	37.140	37.650	37.453	7,885,492
2026-01-13	38.480	38.890	37.990	38.050	37.851	5,659,900
2026-01-12	38.940	39.160	38.360	38.550	38.349	6,639,450
2026-01-09	38.700	38.830	38.330	38.680	38.478	6,464,850
2026-01-08	38.080	38.570	37.850	38.450	38.249	5,643,370
2026-01-07	38.470	38.470	37.870	38.080	37.881	5,585,500
2026-01-06	37.500	38.660	37.340	38.500	38.299	7,892,789
2026-01-05	37.670	37.700	37.210	37.440	37.245	6,217,506
2025-12-31	37.520	37.880	37.410	37.730	37.533	3,871,505
2025-12-30	37.960	37.960	37.320	37.610	37.414	6,381,000
2025-12-29	38.800	39.170	38.000	38.340	38.140	8,796,440
2025-12-26	39.360	39.590	38.300	38.440	38.239	13,092,730
2025-12-25	42.000	42.050	39.240	39.700	39.493	20,117,811
2025-12-24	38.450	42.180	38.260	41.680	41.462	26,530,609
2025-12-23	37.610	38.850	36.980	38.440	38.239	9,871,751
2025-12-22	37.290	38.460	37.280	37.610	37.414	9,799,994
2025-12-19	36.250	36.790	36.250	36.550	36.359	3,145,049
2025-12-18	36.530	36.840	36.300	36.310	36.120	4,627,150
2025-12-17	35.680	36.880	35.610	36.710	36.518	7,382,950
2025-12-16	36.260	36.420	35.610	35.720	35.534	4,007,200
2025-12-15	34.890	36.650	34.810	36.390	36.200	9,068,550
2025-12-12	34.710	35.350	34.710	34.990	34.807	2,277,000
2025-12-11	35.450	35.530	34.710	34.710	34.529	2,534,300
2025-12-10	34.810	35.490	34.720	35.410	35.225	2,526,500
2025-12-09	35.110	35.600	34.880	34.910	34.728	2,383,800
2025-12-08	35.300	35.700	35.140	35.240	35.056	2,891,200
2025-12-05	34.470	35.080	34.340	35.080	34.897	2,899,300
2025-12-04	35.000	35.150	34.390	34.510	34.330	2,167,200
2025-12-03	35.400	35.760	34.810	34.900	34.718	2,302,100
2025-12-02	35.500	35.850	35.150	35.340	35.156	2,083,300
2025-12-01	35.460	36.200	35.440	35.660	35.474	3,424,500
2025-11-28	34.990	35.550	34.860	35.470	35.215	2,350,100
2025-11-27	35.160	35.480	35.030	35.030	34.778	1,708,500
2025-11-26	35.230	35.780	35.120	35.220	34.967	1,948,271
2025-11-25	35.300	35.500	34.860	35.350	35.096	2,476,800
2025-11-24	34.550	35.250	34.400	35.050	34.798	3,207,300
2025-11-21	35.800	36.000	34.480	34.480	34.232	4,426,900
2025-11-20	36.100	36.250	35.790	36.070	35.811	2,588,899
2025-11-19	37.290	37.490	35.920	36.100	35.841	5,383,049
2025-11-18	38.010	38.290	37.200	37.270	37.002	6,148,900
2025-11-17	38.000	39.250	37.900	38.510	38.233	8,744,650
2025-11-14	37.560	38.180	37.350	37.890	37.618	4,059,750
2025-11-13	37.290	38.030	37.200	37.790	37.519	3,754,200
2025-11-12	38.400	38.400	37.200	37.310	37.042	5,180,400
2025-11-11	37.500	38.580	37.500	38.340	38.065	7,673,800
2025-11-10	37.320	38.580	37.010	37.810	37.538	6,819,050
2025-11-07	37.690	37.950	37.300	37.310	37.042	4,435,200
2025-11-06	37.370	37.370	36.960	37.240	36.972	3,030,400
2025-11-05	36.990	37.490	36.900	37.390	37.121	2,795,679
2025-11-04	37.460	37.760	37.070	37.180	36.913	3,072,800
2025-11-03	37.880	37.880	37.020	37.540	37.270	4,667,503
2025-10-31	36.910	38.400	36.910	37.910	37.638	8,328,050
2025-10-30	37.240	37.400	36.880	36.910	36.645	4,465,800
2025-10-29	37.510	37.560	37.070	37.260	36.992	3,980,650
2025-10-28	37.800	37.800	37.220	37.420	37.151	4,819,400
2025-10-27	38.000	38.120	37.600	37.820	37.548	4,109,550
2025-10-24	38.030	38.190	37.730	37.790	37.519	4,604,550
2025-10-23	38.550	38.800	37.720	38.200	37.926	6,833,250
2025-10-22	39.300	39.880	39.150	39.500	39.216	5,879,999

← NewerPage 4 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.