Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.410	24.300	23.350	23.970	23.678	7,157,300
2025-01-16	23.400	23.970	23.150	23.580	23.293	5,112,700
2025-01-15	23.710	23.850	23.300	23.450	23.165	5,093,800
2025-01-14	23.220	23.800	22.790	23.750	23.461	8,116,500
2025-01-13	22.680	23.100	22.020	23.050	22.769	6,226,400
2025-01-10	24.500	24.500	23.080	23.090	22.809	10,316,100
2025-01-09	24.740	25.160	24.500	24.610	24.310	7,698,300
2025-01-08	24.770	25.770	24.650	24.970	24.666	10,578,500
2025-01-07	24.640	25.750	24.140	25.280	24.972	14,096,720
2025-01-06	24.170	24.470	23.500	23.730	23.441	6,277,750
2025-01-03	25.600	25.790	24.060	24.210	23.915	9,694,700
2025-01-02	25.340	26.500	25.340	25.950	25.634	13,196,220
2024-12-31	26.550	26.650	25.290	25.310	25.002	10,431,000
2024-12-30	27.600	27.720	26.100	26.400	26.079	12,330,380
2024-12-27	28.010	28.590	27.100	27.270	26.938	20,982,391
2024-12-26	29.290	30.000	28.670	28.670	28.321	21,792,699
2024-12-25	35.400	35.400	31.860	31.860	31.472	18,697,301
2024-12-24	33.350	36.120	33.350	35.400	34.969	28,757,750
2024-12-23	31.690	34.300	31.690	32.840	32.440	17,528,150
2024-12-20	31.560	32.490	31.310	31.780	31.393	8,602,600
2024-12-19	29.780	32.160	29.680	31.560	31.176	12,430,400
2024-12-18	29.790	30.420	29.530	30.140	29.773	4,093,850
2024-12-17	30.000	30.700	29.670	29.780	29.418	6,029,960
2024-12-16	31.040	31.180	30.180	30.500	30.129	5,227,750
2024-12-13	31.500	31.910	30.810	31.000	30.623	7,994,060
2024-12-12	31.840	32.730	31.270	31.850	31.462	8,943,950
2024-12-11	30.500	31.740	30.320	31.740	31.354	9,696,092
2024-12-10	32.000	32.450	30.660	30.750	30.376	13,404,900
2024-12-09	30.460	31.470	29.900	31.300	30.919	12,133,480
2024-12-06	29.360	30.980	29.200	30.460	30.089	12,228,070
2024-12-05	28.590	29.400	28.060	29.400	29.042	7,827,150
2024-12-04	28.710	29.800	28.390	28.680	28.331	5,980,620
2024-12-03	29.320	29.680	28.610	28.810	28.459	6,577,900
2024-12-02	29.200	29.730	28.500	29.460	29.101	7,550,473
2024-11-29	28.740	29.740	28.480	29.460	29.101	8,292,500
2024-11-28	28.560	29.770	28.280	28.880	28.528	9,304,353
2024-11-27	28.000	28.580	27.000	28.560	28.212	8,394,450
2024-11-26	28.490	29.250	28.000	28.010	27.669	7,139,520
2024-11-25	29.070	29.790	28.000	28.750	28.400	10,707,050
2024-11-22	29.200	31.580	28.910	29.390	29.032	13,487,800
2024-11-21	28.930	29.540	28.860	29.210	28.854	6,756,300
2024-11-20	28.750	29.880	28.600	29.200	28.845	8,906,900
2024-11-19	28.400	29.580	28.070	29.030	28.677	9,819,986
2024-11-18	31.950	32.230	28.700	28.700	28.351	16,398,670
2024-11-15	31.120	33.000	31.120	31.890	31.502	13,950,250
2024-11-14	32.280	33.340	31.170	31.700	31.314	13,856,850
2024-11-13	31.760	32.180	30.900	32.180	31.788	8,327,700
2024-11-12	32.860	33.160	31.530	32.100	31.709	10,861,440
2024-11-11	33.260	33.400	31.150	32.510	32.114	16,176,190
2024-11-08	34.080	35.030	32.670	33.500	33.092	24,574,551
2024-11-07	30.350	33.660	30.280	33.660	33.250	19,644,490
2024-11-06	29.790	30.870	29.790	30.600	30.228	14,040,550
2024-11-05	30.030	30.680	29.450	30.060	29.694	15,290,800
2024-11-04	28.880	30.500	28.620	30.030	29.664	17,442,230
2024-11-01	28.690	29.630	27.810	28.860	28.509	13,685,650
2024-10-31	29.190	29.390	28.460	28.960	28.608	11,135,500
2024-10-30	29.660	30.260	28.850	29.260	28.904	13,608,700
2024-10-29	30.650	31.500	29.900	29.910	29.546	11,283,950
2024-10-28	30.010	31.280	29.910	30.650	30.277	13,050,650
2024-10-25	30.080	30.190	29.430	29.970	29.605	9,923,700

← NewerPage 8 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.