Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	42.450	42.450	42.450	42.450	42.145	2,960,850
2025-07-18	39.990	40.320	37.800	38.590	38.313	17,150,699
2025-07-17	38.130	41.000	38.130	39.990	39.703	22,849,240
2025-07-16	40.880	41.330	37.000	38.090	37.816	23,649,000
2025-07-15	39.000	40.560	39.000	40.050	39.762	14,244,420
2025-07-14	38.400	41.200	38.000	39.200	38.918	18,696,619
2025-07-11	37.070	38.990	36.730	38.300	38.025	14,640,200
2025-07-10	35.200	37.610	34.710	37.260	36.992	19,670,600
2025-07-09	35.650	36.070	34.880	35.220	34.967	8,674,575
2025-07-08	35.560	36.410	35.190	35.760	35.503	12,919,920
2025-07-07	33.790	36.310	33.570	35.550	35.295	19,877,260
2025-07-04	32.530	34.950	31.910	33.600	33.359	12,100,690
2025-07-03	32.980	33.220	32.350	32.520	32.286	6,256,800
2025-07-02	33.150	34.340	33.020	33.180	32.942	7,988,400
2025-07-01	32.750	33.100	32.380	32.970	32.733	6,317,850
2025-06-30	32.000	32.970	30.600	32.780	32.545	13,123,040
2025-06-27	33.900	35.450	33.700	33.940	33.696	10,442,930
2025-06-26	34.500	35.500	33.600	33.880	33.637	11,484,100
2025-06-25	34.200	34.640	33.500	34.390	34.143	9,974,792
2025-06-24	33.400	34.690	33.400	34.240	33.994	11,507,600
2025-06-23	33.080	34.210	32.800	33.670	33.428	11,480,200
2025-06-20	32.190	33.330	31.620	32.600	32.366	11,771,700
2025-06-19	32.130	33.450	31.310	31.880	31.651	18,081,551
2025-06-18	36.530	36.530	33.150	33.150	32.912	19,503,551
2025-06-17	35.020	37.830	35.020	36.830	36.565	20,066,100
2025-06-16	33.450	35.550	33.010	35.440	35.185	18,860,029
2025-06-13	32.360	33.290	31.900	32.560	32.247	10,683,050
2025-06-12	31.600	32.980	31.590	32.350	32.039	9,814,900
2025-06-11	31.650	32.280	31.550	31.850	31.544	7,178,200
2025-06-10	32.000	32.180	31.300	31.650	31.345	11,439,400
2025-06-09	30.750	32.750	30.700	32.260	31.950	22,106,609
2025-06-06	29.220	32.030	29.210	31.030	30.731	28,332,311
2025-06-05	29.400	29.570	29.050	29.120	28.840	5,550,589
2025-06-04	29.700	29.890	29.300	29.490	29.206	7,011,950
2025-06-03	29.030	29.950	28.150	29.840	29.553	14,752,750
2025-05-30	27.800	29.750	27.310	29.140	28.860	15,984,530
2025-05-29	27.790	28.070	27.520	27.870	27.602	5,013,461
2025-05-28	28.400	28.400	27.560	27.690	27.424	4,530,658
2025-05-27	28.490	28.550	28.020	28.400	28.127	3,331,200
2025-05-26	28.170	28.650	28.000	28.420	28.147	3,176,400
2025-05-23	28.600	28.790	28.140	28.190	27.919	3,774,000
2025-05-22	29.000	29.200	28.550	28.610	28.335	5,465,361
2025-05-21	28.420	29.820	28.420	29.140	28.860	11,394,050
2025-05-20	28.400	28.990	28.330	28.540	28.265	5,937,300
2025-05-19	28.000	28.850	27.710	28.370	28.097	6,331,450
2025-05-16	27.580	28.170	27.570	27.850	27.582	3,608,400
2025-05-15	27.910	28.220	27.710	27.800	27.532	4,247,689
2025-05-14	27.750	28.360	27.320	28.050	27.780	9,319,633
2025-05-13	29.420	29.550	28.400	28.900	28.622	9,233,250
2025-05-12	29.380	30.130	28.780	29.710	29.424	12,032,850
2025-05-09	30.170	30.170	29.070	29.080	28.800	7,752,750
2025-05-08	29.200	30.580	28.880	30.150	29.860	12,753,550
2025-05-07	28.940	30.200	28.860	29.580	29.295	11,223,550
2025-05-06	27.980	28.970	27.800	28.830	28.553	9,417,250
2025-04-30	28.980	29.040	28.200	28.400	28.127	12,731,530
2025-04-29	29.900	30.800	29.130	29.180	28.899	15,205,420
2025-04-28	28.850	29.280	28.180	28.750	28.473	7,951,098
2025-04-25	28.700	29.370	28.310	28.450	28.176	9,234,300
2025-04-24	28.690	29.590	28.230	28.800	28.523	11,670,330
2025-04-23	27.500	29.990	27.240	28.900	28.622	17,775,529

← NewerPage 6 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.