Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 12.350 | 12.550 | 12.000 | 12.110 | 12.110 | 12,970,400 |
| 2024-07-22 | 12.280 | 12.570 | 12.150 | 12.450 | 12.450 | 13,302,887 |
| 2024-07-19 | 12.120 | 12.500 | 12.000 | 12.350 | 12.350 | 17,118,700 |
| 2024-07-18 | 11.800 | 12.990 | 11.530 | 12.310 | 12.310 | 23,956,501 |
| 2024-07-17 | 12.180 | 13.250 | 12.120 | 12.450 | 12.450 | 27,002,489 |
| 2024-07-16 | 11.740 | 11.940 | 11.440 | 11.700 | 11.700 | 12,413,700 |
| 2024-07-15 | 12.120 | 12.540 | 11.760 | 11.780 | 11.780 | 13,818,900 |
| 2024-07-12 | 12.280 | 12.930 | 12.150 | 12.370 | 12.370 | 23,427,400 |
| 2024-07-11 | 11.770 | 13.080 | 11.510 | 12.330 | 12.330 | 26,275,800 |
| 2024-07-10 | 11.910 | 12.500 | 11.450 | 11.530 | 11.530 | 23,754,201 |
| 2024-07-09 | 13.280 | 13.460 | 11.380 | 12.480 | 12.480 | 23,642,301 |
| 2024-07-08 | 13.400 | 13.700 | 13.040 | 13.180 | 13.180 | 8,368,000 |
| 2024-07-05 | 13.560 | 13.980 | 13.200 | 13.610 | 13.610 | 9,041,800 |
| 2024-07-04 | 14.030 | 14.300 | 13.510 | 13.550 | 13.550 | 10,257,400 |
| 2024-07-03 | 14.320 | 14.520 | 14.040 | 14.160 | 14.160 | 8,052,000 |
| 2024-07-02 | 14.200 | 14.350 | 14.030 | 14.260 | 14.260 | 9,112,800 |
| 2024-07-01 | 14.300 | 14.790 | 14.280 | 14.430 | 14.430 | 12,513,501 |
| 2024-06-28 | 14.150 | 14.650 | 13.890 | 14.050 | 14.050 | 11,912,079 |
| 2024-06-27 | 14.600 | 14.890 | 14.180 | 14.250 | 14.250 | 11,014,441 |
| 2024-06-26 | 14.150 | 14.680 | 13.940 | 14.560 | 14.560 | 12,666,041 |
| 2024-06-25 | 14.320 | 14.610 | 14.070 | 14.200 | 14.200 | 14,655,400 |
| 2024-06-24 | 14.190 | 15.360 | 13.800 | 14.760 | 14.760 | 21,427,700 |
| 2024-06-21 | 15.390 | 16.450 | 14.760 | 14.780 | 14.780 | 25,244,700 |
| 2024-06-20 | 15.190 | 15.190 | 14.280 | 14.300 | 14.300 | 16,844,800 |
| 2024-06-19 | 15.100 | 15.580 | 14.710 | 15.310 | 15.310 | 19,415,600 |
| 2024-06-18 | 14.880 | 15.500 | 14.880 | 15.230 | 15.230 | 15,916,300 |
| 2024-06-17 | 14.550 | 15.180 | 14.300 | 14.870 | 14.870 | 14,552,800 |
| 2024-06-14 | 14.990 | 15.630 | 14.720 | 14.950 | 14.950 | 18,237,100 |
| 2024-06-13 | 14.820 | 15.870 | 14.820 | 15.130 | 15.130 | 28,095,487 |
| 2024-06-12 | 14.000 | 14.560 | 13.900 | 14.440 | 14.440 | 14,882,400 |
| 2024-06-11 | 13.750 | 14.160 | 13.370 | 14.160 | 14.160 | 14,336,897 |
| 2024-06-07 | 14.090 | 14.290 | 13.440 | 13.950 | 13.950 | 18,401,028 |
| 2024-06-06 | 15.370 | 15.680 | 13.730 | 13.900 | 13.900 | 27,792,570 |
| 2024-06-05 | 15.780 | 15.980 | 15.080 | 15.220 | 15.220 | 22,898,988 |
| 2024-06-04 | 15.520 | 16.300 | 15.040 | 16.250 | 16.250 | 30,149,068 |
| 2024-06-03 | 15.760 | 15.990 | 15.300 | 15.790 | 15.790 | 27,101,583 |
| 2024-05-31 | 17.050 | 17.450 | 16.300 | 16.400 | 16.400 | 34,085,200 |
| 2024-05-30 | 18.410 | 18.850 | 17.160 | 17.240 | 17.240 | 44,694,826 |
| 2024-05-29 | 16.700 | 20.600 | 16.700 | 18.410 | 18.410 | 65,504,598 |
| 2024-05-28 | 17.010 | 17.730 | 16.300 | 17.730 | 17.730 | 44,456,813 |
| 2024-05-27 | 17.970 | 18.460 | 16.650 | 17.090 | 17.090 | 45,660,696 |
| 2024-05-24 | 18.390 | 19.790 | 18.310 | 19.130 | 19.130 | 58,711,220 |
| 2024-05-23 | 18.800 | 19.750 | 18.200 | 18.440 | 18.440 | 69,993,482 |
| 2024-05-22 | 15.000 | 17.260 | 15.000 | 17.260 | 17.260 | 51,790,183 |
| 2024-05-21 | 14.860 | 14.950 | 14.260 | 14.380 | 14.380 | 13,671,600 |
| 2024-05-20 | 15.020 | 15.300 | 14.740 | 14.960 | 14.960 | 13,105,216 |
| 2024-05-17 | 14.960 | 15.090 | 14.430 | 14.920 | 14.920 | 14,902,604 |
| 2024-05-16 | 15.450 | 15.630 | 14.940 | 15.090 | 15.090 | 17,337,301 |
| 2024-05-15 | 16.000 | 16.800 | 15.560 | 15.560 | 15.560 | 18,624,761 |
| 2024-05-14 | 16.400 | 16.660 | 15.400 | 15.560 | 15.560 | 22,603,601 |
| 2024-05-13 | 16.000 | 17.370 | 15.690 | 16.660 | 16.660 | 25,020,353 |
| 2024-05-10 | 16.690 | 16.890 | 16.180 | 16.350 | 16.350 | 27,948,010 |
| 2024-05-09 | 15.150 | 18.000 | 15.150 | 17.460 | 17.460 | 39,116,353 |
| 2024-05-08 | 14.570 | 15.770 | 14.350 | 15.410 | 15.410 | 27,717,844 |
| 2024-05-07 | 14.150 | 15.260 | 14.010 | 14.680 | 14.680 | 21,781,243 |
| 2024-05-06 | 14.140 | 14.420 | 14.030 | 14.140 | 14.140 | 11,064,800 |
| 2024-04-30 | 14.300 | 14.620 | 13.730 | 13.930 | 13.930 | 13,579,900 |
| 2024-04-29 | 13.390 | 14.490 | 13.320 | 14.310 | 14.310 | 17,987,900 |
| 2024-04-26 | 13.180 | 13.610 | 13.050 | 13.440 | 13.440 | 11,723,400 |
| 2024-04-25 | 13.500 | 13.950 | 13.190 | 13.230 | 13.230 | 13,687,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.