Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.490	39.260	38.180	39.160	38.879	4,594,850
2025-10-20	38.280	38.650	38.100	38.400	38.124	3,590,400
2025-10-17	38.620	39.740	38.050	38.100	37.826	4,489,100
2025-10-16	39.800	39.800	38.650	38.800	38.521	5,454,600
2025-10-15	39.850	40.440	39.550	39.970	39.683	5,539,299
2025-10-14	39.820	40.490	39.460	39.620	39.335	7,111,400
2025-10-13	38.480	39.960	38.080	39.770	39.484	7,683,455
2025-10-10	38.730	40.190	38.390	39.870	39.584	13,154,150
2025-10-09	38.780	38.780	38.060	38.580	38.303	4,907,700
2025-09-30	38.030	38.660	38.020	38.570	38.293	5,087,624
2025-09-29	38.290	38.290	37.450	38.230	37.955	4,611,450
2025-09-26	38.000	38.590	37.690	38.290	38.015	5,934,275
2025-09-25	38.660	38.950	38.080	38.090	37.816	6,764,000
2025-09-24	39.200	39.550	38.360	38.640	38.362	9,352,760
2025-09-23	41.430	41.610	39.110	39.620	39.335	12,245,530
2025-09-22	42.160	42.210	41.280	42.010	41.708	13,598,000
2025-09-19	40.320	42.240	40.070	42.230	41.927	22,821,131
2025-09-18	40.280	41.830	39.850	40.320	40.030	13,569,890
2025-09-17	40.360	40.860	40.050	40.520	40.229	5,133,375
2025-09-16	40.220	40.440	39.650	40.340	40.050	6,126,400
2025-09-15	40.800	40.800	40.140	40.220	39.931	5,134,950
2025-09-12	40.650	41.450	40.600	40.760	40.467	7,474,450
2025-09-11	40.550	40.830	40.050	40.720	40.427	5,192,900
2025-09-10	40.140	41.200	40.100	40.420	40.130	5,046,700
2025-09-09	41.120	41.140	40.010	40.140	39.852	5,539,750
2025-09-08	40.630	41.070	40.500	41.070	40.775	5,625,000
2025-09-05	40.800	41.080	39.890	40.980	40.686	7,457,067
2025-09-04	41.230	41.750	40.320	40.950	40.656	8,851,600
2025-09-03	41.900	42.260	41.000	41.220	40.924	7,776,850
2025-09-02	42.750	42.810	41.520	41.810	41.510	8,172,050
2025-09-01	42.500	43.110	42.350	42.910	42.602	7,565,100
2025-08-29	42.430	43.320	42.340	42.510	42.205	11,110,520
2025-08-28	42.000	42.550	41.050	42.420	42.115	10,366,500
2025-08-27	43.310	43.310	42.000	42.010	41.708	12,428,530
2025-08-26	43.860	43.880	43.170	43.320	43.009	11,247,850
2025-08-25	43.970	44.760	43.950	43.970	43.654	13,253,330
2025-08-22	44.060	44.100	43.500	43.940	43.624	14,678,140
2025-08-21	45.760	46.300	44.600	44.700	44.379	17,844,131
2025-08-20	45.200	45.380	44.230	45.020	44.697	13,467,800
2025-08-19	45.200	46.140	44.750	45.690	45.362	18,608,420
2025-08-18	44.480	45.920	44.260	45.510	45.183	17,765,320
2025-08-15	44.000	44.500	43.440	44.500	44.180	15,373,530
2025-08-14	45.280	46.010	44.390	44.400	44.081	15,996,700
2025-08-13	45.500	45.860	45.280	45.460	45.133	12,866,370
2025-08-12	46.710	46.860	45.200	45.630	45.302	16,393,580
2025-08-11	48.000	48.000	45.530	46.710	46.374	20,528,330
2025-08-08	45.010	48.000	44.700	47.330	46.990	34,356,246
2025-08-07	45.900	46.140	44.790	45.370	45.044	17,864,449
2025-08-06	46.700	47.060	45.990	46.060	45.729	18,154,391
2025-08-05	46.500	47.570	46.080	47.010	46.672	21,213,699
2025-08-04	46.550	47.490	46.240	46.490	46.156	18,345,971
2025-08-01	49.000	49.190	46.500	46.540	46.206	30,042,930
2025-07-31	51.710	53.490	49.610	50.320	49.958	34,886,398
2025-07-30	51.800	56.050	51.650	52.610	52.232	46,052,848
2025-07-29	49.310	54.240	49.300	53.580	53.195	53,130,910
2025-07-28	48.560	52.440	48.560	49.310	48.956	46,819,793
2025-07-25	56.000	61.900	53.320	53.960	53.572	72,630,805
2025-07-24	55.080	56.510	53.000	56.510	56.104	59,990,090
2025-07-23	51.370	51.370	51.370	51.370	51.001	857,850
2025-07-22	46.700	46.700	46.700	46.700	46.365	385,450

← NewerPage 5 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.