Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.670	24.020	21.560	22.770	22.770	35,889,401
2024-01-19	26.590	26.590	22.780	23.080	23.080	43,986,594
2024-01-18	27.270	29.720	27.270	28.000	28.000	51,504,860
2024-01-17	27.570	28.500	26.910	27.900	27.900	37,007,918
2024-01-16	26.550	29.800	26.220	28.400	28.400	53,782,225
2024-01-15	25.230	26.780	24.600	26.220	26.220	33,337,637
2024-01-12	25.170	27.600	25.130	25.620	25.620	45,523,267
2024-01-11	24.600	26.020	24.320	25.520	25.520	36,199,700
2024-01-10	24.300	26.200	23.680	24.560	24.560	36,938,767
2024-01-09	27.040	28.300	25.230	25.230	25.230	45,093,376
2024-01-08	25.730	28.400	25.190	27.880	27.880	43,895,315
2024-01-05	26.000	28.430	25.980	26.790	26.790	46,605,409
2024-01-04	28.680	28.870	26.560	26.650	26.650	47,392,595
2024-01-03	29.160	30.460	28.600	29.150	29.150	42,291,231
2024-01-02	29.000	31.240	28.710	30.490	30.490	52,109,708
2023-12-29	29.990	31.500	27.860	29.870	29.870	68,210,919
2023-12-28	23.500	28.920	23.500	28.920	28.920	62,156,692
2023-12-27	24.520	26.500	23.610	24.100	24.100	49,453,418
2023-12-26	21.440	25.880	21.230	24.820	24.820	54,367,218
2023-12-25	21.580	22.170	20.840	21.840	21.840	31,861,370
2023-12-22	21.570	23.680	20.280	21.830	21.830	49,974,315
2023-12-21	18.860	22.300	18.760	21.410	21.410	48,639,920
2023-12-20	19.980	20.160	18.810	19.020	19.020	26,877,527
2023-12-19	16.900	20.270	16.900	19.620	19.620	41,885,110
2023-12-18	17.180	17.750	16.820	16.890	16.890	13,243,450
2023-12-15	16.040	18.430	16.040	17.530	17.530	22,919,710
2023-12-14	17.100	17.360	15.960	16.140	16.140	13,871,010
2023-12-13	17.580	17.580	16.670	16.920	16.920	12,864,000
2023-12-12	17.400	17.710	17.200	17.620	17.620	10,219,283
2023-12-11	17.700	17.740	17.060	17.400	17.400	10,939,800
2023-12-08	18.440	18.500	16.960	17.690	17.690	15,014,806
2023-12-07	18.700	18.790	18.000	18.330	18.330	16,464,431
2023-12-06	18.080	19.500	18.000	19.020	19.020	25,902,183
2023-12-05	17.460	19.510	17.360	18.460	18.460	25,392,692
2023-12-04	17.780	17.880	17.480	17.500	17.500	9,733,528
2023-12-01	17.130	17.690	16.900	17.570	17.570	12,150,206
2023-11-30	17.810	18.020	16.950	17.130	17.130	15,246,638
2023-11-29	18.300	18.370	17.750	17.920	17.920	12,897,645
2023-11-28	18.440	19.300	18.160	18.320	18.320	16,436,770
2023-11-27	19.090	19.090	17.930	18.710	18.710	20,947,785
2023-11-24	17.820	19.520	17.680	19.480	19.480	36,234,031
2023-11-23	17.620	18.040	17.470	17.920	17.920	13,960,904
2023-11-22	18.390	19.130	17.880	17.900	17.900	21,798,200
2023-11-21	19.710	19.930	18.610	18.680	18.680	25,493,049
2023-11-20	19.100	20.300	18.740	19.940	19.940	29,237,349
2023-11-17	20.640	20.980	19.460	19.690	19.690	38,246,452
2023-11-16	21.710	23.850	20.900	21.060	21.060	59,162,683
2023-11-15	17.600	21.080	17.600	21.080	21.080	28,894,634
2023-11-14	15.920	18.790	15.740	17.570	17.570	32,992,361
2023-11-13	15.380	16.700	15.250	15.750	15.750	13,104,547
2023-11-10	15.350	15.500	15.100	15.240	15.240	3,918,000
2023-11-09	15.500	15.900	15.460	15.490	15.490	6,325,887
2023-11-08	15.540	15.660	15.350	15.480	15.480	4,705,188
2023-11-07	15.790	15.990	15.220	15.540	15.540	6,572,773
2023-11-06	15.530	16.130	15.450	15.990	15.990	5,673,900
2023-11-03	15.010	15.550	14.890	15.410	15.410	4,076,701
2023-11-02	15.010	15.270	14.850	14.970	14.970	2,769,700
2023-11-01	15.040	15.370	14.850	15.040	15.040	3,601,098
2023-10-31	15.280	15.450	14.820	14.980	14.980	3,813,649
2023-10-30	15.260	15.340	14.950	15.270	15.270	5,241,854

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.