Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	26.530	27.940	26.530	27.540	27.275	10,358,560
2025-04-21	26.720	26.980	26.410	26.730	26.473	5,293,400
2025-04-18	26.100	27.510	26.000	26.750	26.493	9,916,712
2025-04-17	26.340	26.580	26.070	26.120	25.869	4,157,750
2025-04-16	26.700	26.870	26.120	26.400	26.146	6,286,750
2025-04-15	26.060	26.980	25.950	26.920	26.661	9,641,150
2025-04-14	25.800	26.500	25.700	26.200	25.948	7,395,592
2025-04-11	25.720	26.150	25.480	25.770	25.522	7,102,322
2025-04-10	25.390	26.390	25.000	25.970	25.720	12,287,540
2025-04-09	23.570	25.890	21.880	25.530	25.284	11,777,980
2025-04-08	22.980	24.100	22.930	23.640	23.413	7,349,492
2025-04-07	24.000	25.130	23.090	23.090	22.868	8,489,370
2025-04-03	24.850	26.090	24.630	25.660	25.413	7,417,800
2025-04-02	24.700	25.100	24.700	24.850	24.611	2,125,900
2025-04-01	24.470	24.860	24.440	24.670	24.433	2,574,600
2025-03-31	24.930	24.930	24.050	24.470	24.235	3,098,400
2025-03-28	25.330	25.490	24.940	24.940	24.700	3,418,900
2025-03-27	25.830	26.350	25.500	25.630	25.383	3,981,300
2025-03-26	25.380	25.860	25.380	25.740	25.492	2,467,000
2025-03-25	25.210	25.790	25.110	25.610	25.364	3,345,400
2025-03-24	25.220	26.030	24.900	25.390	25.146	4,095,650
2025-03-21	26.150	26.390	25.000	25.350	25.106	5,952,800
2025-03-20	26.200	26.980	25.910	26.330	26.077	5,073,750
2025-03-19	26.540	26.560	26.150	26.200	25.948	2,921,700
2025-03-18	26.560	26.600	26.060	26.420	26.166	5,111,647
2025-03-17	26.600	26.890	26.450	26.550	26.295	4,315,297
2025-03-14	26.500	26.800	26.330	26.650	26.394	5,013,347
2025-03-13	27.350	27.630	26.530	26.570	26.314	6,527,000
2025-03-12	27.680	28.370	27.540	27.610	27.344	8,796,103
2025-03-11	27.000	27.850	26.700	27.670	27.404	7,915,147
2025-03-10	27.200	27.330	26.690	27.210	26.948	3,781,050
2025-03-07	27.580	28.090	27.100	27.200	26.869	6,406,250
2025-03-06	27.340	27.860	27.100	27.640	27.304	8,111,097
2025-03-05	27.260	27.720	26.740	27.460	27.126	7,491,642
2025-03-04	26.770	27.960	26.020	27.620	27.284	12,120,380
2025-03-03	27.760	29.040	27.020	27.230	26.899	14,515,550
2025-02-28	27.000	27.200	26.300	26.480	26.158	5,847,100
2025-02-27	26.900	27.300	26.520	27.100	26.770	6,409,552
2025-02-26	27.340	27.350	26.620	26.900	26.573	7,710,800
2025-02-25	27.510	27.720	27.030	27.110	26.780	8,470,150
2025-02-24	27.200	28.200	27.190	27.970	27.630	14,332,130
2025-02-21	27.150	27.580	26.730	27.180	26.849	10,032,550
2025-02-20	27.190	27.960	27.020	27.340	27.007	13,199,210
2025-02-19	27.000	27.500	26.520	27.270	26.938	20,001,811
2025-02-18	24.790	27.340	24.660	27.340	27.007	25,748,801
2025-02-17	24.850	25.180	24.590	24.850	24.548	5,729,250
2025-02-14	25.160	25.230	24.820	24.950	24.646	4,800,750
2025-02-13	25.040	25.600	24.800	25.200	24.893	7,763,750
2025-02-12	24.870	25.240	24.700	25.040	24.735	4,795,050
2025-02-11	25.350	25.470	24.750	24.870	24.567	5,262,150
2025-02-10	25.250	25.460	25.030	25.460	25.150	5,334,662
2025-02-07	25.540	25.770	25.020	25.250	24.943	9,182,100
2025-02-06	24.500	25.570	24.300	25.540	25.229	8,632,050
2025-02-05	24.030	24.800	23.700	24.510	24.212	5,148,250
2025-01-27	24.300	24.600	24.140	24.160	23.866	4,286,350
2025-01-24	23.960	24.220	23.770	24.190	23.896	4,384,300
2025-01-23	24.500	24.850	23.960	23.960	23.668	5,640,450
2025-01-22	24.400	24.830	24.210	24.350	24.054	4,685,400
2025-01-21	25.290	25.450	24.230	24.550	24.251	7,949,700
2025-01-20	24.210	24.890	23.710	24.790	24.488	9,227,600

← NewerPage 7 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.