Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13.500 | 13.950 | 13.190 | 13.230 | 13.230 | 13,687,400 |
| 2024-04-24 | 14.150 | 14.170 | 13.600 | 13.680 | 13.680 | 11,388,600 |
| 2024-04-23 | 13.980 | 14.180 | 13.700 | 13.880 | 13.880 | 11,839,200 |
| 2024-04-22 | 13.370 | 14.720 | 13.360 | 13.860 | 13.860 | 16,073,600 |
| 2024-04-19 | 13.820 | 13.880 | 13.320 | 13.440 | 13.440 | 9,900,800 |
| 2024-04-18 | 14.000 | 14.380 | 13.650 | 13.940 | 13.940 | 13,570,816 |
| 2024-04-17 | 12.970 | 14.160 | 12.960 | 14.120 | 14.120 | 18,165,912 |
| 2024-04-16 | 15.000 | 15.000 | 12.260 | 12.630 | 12.630 | 22,506,214 |
| 2024-04-15 | 16.050 | 16.420 | 14.660 | 15.060 | 15.060 | 16,073,795 |
| 2024-04-12 | 16.830 | 17.040 | 16.220 | 16.250 | 16.250 | 9,373,599 |
| 2024-04-11 | 16.600 | 17.150 | 16.480 | 16.840 | 16.840 | 9,315,115 |
| 2024-04-10 | 17.300 | 17.300 | 16.580 | 16.710 | 16.710 | 8,869,100 |
| 2024-04-09 | 16.690 | 17.350 | 16.690 | 17.210 | 17.210 | 12,235,200 |
| 2024-04-08 | 17.570 | 17.600 | 16.650 | 16.700 | 16.700 | 12,401,414 |
| 2024-04-03 | 18.160 | 18.360 | 17.520 | 17.570 | 17.570 | 11,756,094 |
| 2024-04-02 | 18.580 | 18.620 | 17.950 | 18.230 | 18.230 | 14,367,053 |
| 2024-04-01 | 18.110 | 18.870 | 18.100 | 18.600 | 18.600 | 16,220,400 |
| 2024-03-29 | 18.900 | 19.420 | 18.120 | 18.120 | 18.120 | 7,976,400 |
| 2024-03-28 | 18.820 | 19.500 | 18.790 | 19.000 | 19.000 | 15,587,644 |
| 2024-03-27 | 20.400 | 20.600 | 18.700 | 19.070 | 19.070 | 14,213,390 |
| 2024-03-26 | 20.000 | 20.680 | 19.360 | 20.670 | 20.670 | 21,728,711 |
| 2024-03-25 | 19.840 | 20.700 | 19.710 | 20.080 | 20.080 | 16,845,390 |
| 2024-03-22 | 20.780 | 20.990 | 19.940 | 19.960 | 19.960 | 18,160,000 |
| 2024-03-21 | 21.340 | 21.650 | 20.810 | 20.870 | 20.870 | 20,514,990 |
| 2024-03-20 | 21.290 | 22.160 | 20.990 | 21.680 | 21.680 | 19,551,809 |
| 2024-03-19 | 21.650 | 22.330 | 21.470 | 21.600 | 21.600 | 22,942,791 |
| 2024-03-18 | 21.800 | 21.990 | 21.390 | 21.800 | 21.800 | 20,948,501 |
| 2024-03-15 | 21.410 | 22.000 | 21.060 | 21.630 | 21.630 | 18,464,096 |
| 2024-03-14 | 21.870 | 22.430 | 21.200 | 21.610 | 21.610 | 24,329,706 |
| 2024-03-13 | 21.800 | 22.330 | 21.630 | 22.020 | 22.020 | 24,186,601 |
| 2024-03-12 | 22.300 | 22.920 | 21.800 | 22.200 | 22.200 | 37,661,934 |
| 2024-03-11 | 20.700 | 22.990 | 20.650 | 22.510 | 22.510 | 47,169,105 |
| 2024-03-08 | 19.360 | 20.750 | 19.360 | 19.980 | 19.980 | 22,440,416 |
| 2024-03-07 | 20.500 | 20.800 | 19.440 | 19.440 | 19.440 | 25,556,559 |
| 2024-03-06 | 20.210 | 21.310 | 20.200 | 20.790 | 20.790 | 29,575,446 |
| 2024-03-05 | 20.700 | 20.940 | 19.810 | 20.100 | 20.100 | 29,789,737 |
| 2024-03-04 | 21.750 | 22.580 | 21.430 | 21.520 | 21.520 | 27,608,912 |
| 2024-03-01 | 21.270 | 22.480 | 20.890 | 22.200 | 22.200 | 35,410,512 |
| 2024-02-29 | 19.930 | 21.670 | 19.930 | 21.410 | 21.410 | 30,598,823 |
| 2024-02-28 | 21.860 | 24.180 | 20.260 | 20.650 | 20.650 | 47,055,408 |
| 2024-02-27 | 20.980 | 21.800 | 20.810 | 21.760 | 21.760 | 32,135,465 |
| 2024-02-26 | 20.630 | 21.960 | 20.510 | 21.320 | 21.320 | 32,697,094 |
| 2024-02-23 | 20.800 | 21.930 | 20.660 | 20.970 | 20.970 | 35,678,652 |
| 2024-02-22 | 19.570 | 21.230 | 19.570 | 20.440 | 20.440 | 29,044,826 |
| 2024-02-21 | 20.000 | 21.000 | 19.350 | 20.130 | 20.130 | 41,200,708 |
| 2024-02-20 | 18.650 | 20.120 | 18.200 | 20.120 | 20.120 | 35,140,597 |
| 2024-02-19 | 17.750 | 18.930 | 17.430 | 18.700 | 18.700 | 28,894,569 |
| 2024-02-08 | 17.300 | 18.500 | 16.350 | 17.950 | 17.950 | 29,528,206 |
| 2024-02-07 | 17.650 | 19.130 | 17.650 | 17.720 | 17.720 | 31,481,626 |
| 2024-02-06 | 16.640 | 18.560 | 16.640 | 18.160 | 18.160 | 30,780,714 |
| 2024-02-05 | 17.730 | 18.100 | 16.010 | 17.050 | 17.050 | 27,941,096 |
| 2024-02-02 | 18.200 | 18.950 | 17.390 | 18.140 | 18.140 | 32,839,795 |
| 2024-02-01 | 16.720 | 19.220 | 16.710 | 18.470 | 18.470 | 39,702,504 |
| 2024-01-31 | 17.600 | 18.180 | 16.610 | 16.660 | 16.660 | 24,533,682 |
| 2024-01-30 | 18.580 | 19.190 | 17.990 | 18.010 | 18.010 | 23,582,606 |
| 2024-01-29 | 21.850 | 21.900 | 18.900 | 19.000 | 19.000 | 32,357,055 |
| 2024-01-26 | 22.340 | 23.400 | 21.700 | 21.880 | 21.880 | 28,168,309 |
| 2024-01-25 | 22.100 | 22.820 | 21.150 | 22.500 | 22.500 | 31,766,583 |
| 2024-01-24 | 22.260 | 23.200 | 21.100 | 22.380 | 22.380 | 31,192,775 |
| 2024-01-23 | 22.250 | 24.200 | 21.600 | 22.750 | 22.750 | 33,380,491 |
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.