Tibet GaoZheng Explosive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	31.300	31.500	29.550	29.780	29.418	16,587,910
2024-10-23	31.190	33.700	31.120	31.780	31.393	20,335,311
2024-10-22	31.680	32.790	30.630	31.490	31.107	13,966,400
2024-10-21	31.020	32.390	30.880	31.780	31.393	15,365,510
2024-10-18	31.080	32.150	30.510	31.750	31.364	17,667,199
2024-10-17	32.000	32.210	30.910	31.930	31.541	22,766,131
2024-10-16	31.100	34.190	30.410	33.000	32.598	30,742,830
2024-10-15	29.570	32.530	29.020	31.120	30.741	33,452,352
2024-10-14	27.150	29.570	26.680	29.570	29.210	20,057,359
2024-10-11	27.300	27.600	26.160	26.880	26.553	11,279,750
2024-10-10	25.760	28.540	24.850	27.560	27.225	22,356,420
2024-10-09	27.810	27.810	26.140	26.140	25.822	19,212,131
2024-10-08	31.500	31.500	27.510	29.040	28.687	35,958,922
2024-09-30	26.580	29.000	26.110	29.000	28.647	29,965,551
2024-09-27	26.260	26.980	25.810	26.420	26.098	24,231,801
2024-09-26	25.580	26.050	25.120	26.000	25.684	14,477,950
2024-09-25	26.430	27.040	25.470	25.900	25.585	17,318,650
2024-09-24	25.500	26.500	25.400	26.390	26.069	14,287,840
2024-09-23	25.340	25.750	25.200	25.460	25.150	7,108,450
2024-09-20	25.580	26.260	25.340	25.680	25.367	11,250,050
2024-09-19	24.250	26.000	23.850	25.580	25.269	16,238,100
2024-09-18	23.460	24.980	23.440	24.240	23.945	9,917,500
2024-09-13	23.270	24.720	23.270	23.680	23.392	12,753,400
2024-09-12	23.720	24.070	23.240	23.260	22.977	6,369,800
2024-09-11	23.690	23.870	23.460	23.740	23.451	5,924,473
2024-09-10	25.070	25.330	23.300	23.980	23.688	17,308,641
2024-09-09	25.120	26.260	24.710	25.180	24.874	17,965,221
2024-09-06	24.100	26.400	23.860	25.460	25.150	24,336,199
2024-09-05	24.310	24.360	23.750	24.000	23.708	5,505,800
2024-09-04	24.050	24.680	23.720	24.360	24.064	7,932,700
2024-09-03	23.860	24.410	23.480	24.250	23.955	8,292,750
2024-09-02	24.410	25.350	24.120	24.130	23.836	9,458,797
2024-08-30	23.720	25.040	23.710	24.710	24.409	13,084,990
2024-08-29	23.490	24.460	23.110	24.200	23.905	13,522,610
2024-08-28	23.650	24.060	23.370	23.530	23.244	9,861,850
2024-08-27	23.980	24.960	23.540	23.650	23.362	14,040,330
2024-08-26	24.880	25.650	24.280	24.410	24.113	17,599,100
2024-08-23	24.850	26.500	23.710	25.980	25.664	22,133,150
2024-08-22	26.000	26.090	24.500	24.780	24.478	21,727,500
2024-08-21	25.600	27.250	25.510	26.770	26.444	22,959,160
2024-08-20	25.800	28.590	25.800	26.390	26.069	33,353,129
2024-08-19	24.800	26.600	23.770	26.400	26.079	32,071,381
2024-08-16	26.000	27.670	24.770	25.350	25.041	35,443,840
2024-08-15	26.540	29.110	25.500	27.450	27.116	49,771,527
2024-08-14	25.930	26.460	25.800	26.460	26.138	7,422,800
2024-08-13	21.860	24.050	21.860	24.050	23.757	18,499,551
2024-08-12	23.990	24.010	21.630	21.860	21.594	18,789,900
2024-08-09	22.150	23.200	21.950	22.240	21.969	17,775,051
2024-08-08	21.500	22.680	21.300	22.180	21.910	24,299,039
2024-08-07	19.500	21.600	19.460	21.600	21.337	18,750,949
2024-08-06	19.770	20.170	19.260	19.640	19.401	5,451,500
2024-08-05	19.780	20.770	19.460	19.520	19.282	9,151,350
2024-08-02	20.300	20.480	19.880	19.910	19.668	4,853,400
2024-08-01	20.530	20.980	20.330	20.390	20.142	5,768,550
2024-07-31	19.500	20.650	19.300	20.530	20.280	11,683,050
2024-07-30	19.080	19.950	18.760	19.530	19.292	8,866,000
2024-07-29	19.130	19.190	18.820	19.080	18.848	4,302,800
2024-07-26	19.100	19.270	18.800	19.090	18.858	5,684,750
2024-07-25	19.390	19.580	18.950	19.060	18.828	5,715,150
2024-07-24	19.660	20.000	19.310	19.410	19.174	6,715,800

← NewerPage 9 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.