Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.420	15.310	14.270	15.210	15.210	6,787,600
2023-10-26	14.630	14.640	14.190	14.520	14.520	4,188,702
2023-10-25	14.510	15.080	14.490	14.750	14.750	4,057,780
2023-10-24	14.100	14.610	14.000	14.600	14.600	4,785,442
2023-10-23	14.730	14.910	14.130	14.180	14.180	5,053,600
2023-10-20	14.420	15.260	14.420	14.900	14.900	6,291,732
2023-10-19	14.610	14.920	14.530	14.640	14.640	3,474,521
2023-10-18	15.050	15.050	14.680	14.720	14.720	3,478,981
2023-10-17	15.290	15.380	14.950	15.050	15.050	4,384,200
2023-10-16	15.580	15.860	15.120	15.280	15.280	4,547,451
2023-10-13	15.760	15.870	15.450	15.580	15.580	4,379,400
2023-10-12	15.280	15.900	15.280	15.860	15.860	6,323,200
2023-10-11	15.560	15.730	15.210	15.250	15.250	5,939,311
2023-10-10	15.930	16.060	15.460	15.560	15.560	6,009,516
2023-10-09	16.540	16.540	15.720	15.930	15.930	7,242,501
2023-09-28	16.370	16.810	16.370	16.490	16.490	5,782,760
2023-09-27	16.150	16.950	16.040	16.360	16.360	10,331,060
2023-09-26	16.800	16.880	16.120	16.220	16.220	5,976,101
2023-09-25	16.610	17.000	16.460	16.870	16.870	7,056,689
2023-09-22	16.180	17.030	16.130	16.730	16.730	8,615,400
2023-09-21	16.200	16.730	15.960	16.240	16.240	6,370,700
2023-09-20	16.560	16.690	16.180	16.200	16.200	5,506,000
2023-09-19	16.800	16.860	16.440	16.560	16.560	4,070,600
2023-09-18	16.100	17.110	15.970	16.700	16.700	8,020,600
2023-09-15	16.360	16.480	16.090	16.150	16.150	4,878,431
2023-09-14	16.760	16.820	16.130	16.350	16.350	6,770,931
2023-09-13	17.000	17.660	16.650	16.760	16.760	11,950,353
2023-09-12	16.920	18.510	16.850	17.350	17.350	16,157,781
2023-09-11	16.980	17.130	16.730	16.920	16.920	4,576,100
2023-09-08	17.300	17.370	16.940	16.950	16.950	4,591,200
2023-09-07	17.670	17.860	17.260	17.300	17.300	5,913,265
2023-09-06	17.950	18.350	17.510	17.710	17.710	8,843,910
2023-09-05	17.730	18.280	17.510	18.110	18.110	13,017,000
2023-09-04	17.200	17.700	17.030	17.700	17.700	6,977,837
2023-09-01	17.100	17.440	16.900	17.170	17.170	4,443,900
2023-08-31	17.190	17.410	17.020	17.100	17.100	4,307,400
2023-08-30	17.260	17.630	17.090	17.330	17.330	6,514,700
2023-08-29	17.170	17.410	16.800	17.360	17.360	8,488,894
2023-08-28	17.500	17.640	16.770	16.860	16.860	10,398,494
2023-08-25	16.600	16.850	16.350	16.360	16.360	5,341,794
2023-08-24	16.870	17.490	16.470	16.960	16.960	7,048,700
2023-08-23	17.410	17.540	16.840	16.870	16.870	5,697,036
2023-08-22	17.630	17.960	16.950	17.490	17.490	7,063,542
2023-08-21	17.950	18.040	17.300	17.630	17.630	8,185,100
2023-08-18	18.200	18.760	17.950	17.970	17.970	8,420,636
2023-08-17	18.310	18.490	17.540	18.190	18.190	9,671,110
2023-08-16	17.520	18.350	17.350	18.060	18.060	13,758,363
2023-08-15	18.000	18.360	17.140	17.510	17.510	15,176,745
2023-08-14	17.300	18.520	17.300	17.990	17.990	28,465,855
2023-08-11	21.660	21.660	17.220	17.220	17.220	35,200,700
2023-08-10	21.770	22.050	21.440	21.530	21.530	2,692,551
2023-08-09	21.800	22.180	21.680	21.780	21.780	2,149,569
2023-08-08	22.720	22.880	21.910	22.000	22.000	3,525,475
2023-08-07	23.180	23.280	22.640	22.680	22.680	1,949,909
2023-08-04	22.900	23.380	22.900	23.180	23.180	2,575,100
2023-08-03	22.730	23.100	22.660	22.800	22.800	2,191,600
2023-08-02	23.000	23.120	22.570	22.730	22.730	1,772,111
2023-08-01	23.300	23.320	22.840	22.960	22.960	1,983,099
2023-07-31	23.330	23.640	23.200	23.300	23.300	2,238,000
2023-07-28	22.740	23.230	22.660	23.160	23.160	2,783,300

← NewerPage 13 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.