Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	23.250	23.460	22.670	22.750	22.750	3,494,907
2023-07-26	23.760	23.900	23.200	23.380	23.380	2,346,104
2023-07-25	23.620	24.180	23.610	23.700	23.700	3,616,279
2023-07-24	24.060	24.230	23.400	23.430	23.430	2,851,203
2023-07-21	24.280	24.700	23.890	24.100	24.100	3,304,963
2023-07-20	24.600	25.690	24.450	24.520	24.520	4,202,415
2023-07-19	24.420	25.260	24.320	24.370	24.370	3,439,362
2023-07-18	24.850	24.950	24.240	24.400	24.400	3,175,400
2023-07-17	25.300	25.480	24.540	24.850	24.850	4,068,500
2023-07-14	26.610	26.900	25.330	25.600	25.600	6,458,600
2023-07-13	26.260	27.500	26.100	26.350	26.350	6,753,695
2023-07-12	26.080	26.310	25.600	25.820	25.820	3,461,800
2023-07-11	26.240	26.520	25.950	26.120	26.120	2,407,300
2023-07-10	25.750	27.000	25.700	26.260	26.260	4,214,200
2023-07-07	26.200	26.730	25.610	25.780	25.780	4,388,379
2023-07-06	26.650	26.950	26.060	26.290	26.290	4,113,538
2023-07-05	27.320	27.430	26.580	26.900	26.900	3,510,422
2023-07-04	27.800	27.820	27.100	27.300	27.300	4,618,001
2023-07-03	27.450	28.410	27.360	27.880	27.880	7,033,333
2023-06-30	27.460	27.800	26.700	27.370	27.370	7,447,067
2023-06-29	26.450	27.900	26.420	27.380	27.380	7,414,002
2023-06-28	26.440	26.770	25.810	26.590	26.590	4,949,338
2023-06-27	26.230	26.940	25.960	26.400	26.400	4,802,334
2023-06-26	26.010	27.030	25.500	26.260	26.260	6,789,525
2023-06-21	26.110	27.200	26.010	26.250	26.250	4,639,515
2023-06-20	26.610	27.000	26.200	26.280	26.280	2,693,822
2023-06-19	26.710	27.290	26.550	26.810	26.810	3,791,188
2023-06-16	26.500	27.400	26.200	26.820	26.820	5,615,511
2023-06-15	25.690	27.130	25.440	26.490	26.490	6,750,298
2023-06-14	26.100	26.230	25.630	25.660	25.660	2,271,219
2023-06-13	25.740	26.230	25.530	25.990	25.990	2,311,008
2023-06-12	25.700	26.020	25.270	25.790	25.790	1,973,670
2023-06-09	25.600	26.080	25.410	25.740	25.740	2,531,695
2023-06-08	26.000	26.780	25.600	25.810	25.810	3,567,500
2023-06-07	26.010	26.400	25.740	25.800	25.800	2,168,265
2023-06-06	26.590	26.710	25.600	25.990	25.990	3,110,097
2023-06-05	26.860	27.180	26.250	26.570	26.570	2,780,275
2023-06-02	25.580	27.000	25.360	26.850	26.850	5,772,085
2023-06-01	28.850	28.850	25.740	25.740	25.740	9,828,294
2023-05-31	28.880	29.440	28.800	28.910	28.910	1,979,710
2023-05-30	29.850	30.200	28.820	29.170	29.170	3,858,693
2023-05-29	30.610	30.800	29.490	29.620	29.620	3,768,752
2023-05-26	32.000	32.060	30.800	30.890	30.890	5,752,262
2023-05-25	31.000	33.380	30.450	32.400	32.400	8,861,882
2023-05-24	31.000	32.380	30.340	31.400	31.400	5,620,203
2023-05-23	30.910	32.550	30.440	31.000	31.000	4,291,711
2023-05-22	30.720	31.290	30.310	30.760	30.760	2,032,508
2023-05-19	30.820	31.160	30.330	30.570	30.570	2,226,908
2023-05-18	31.700	32.040	30.880	31.060	31.060	3,907,637
2023-05-17	32.160	33.280	31.750	32.420	32.420	3,758,205
2023-05-16	33.130	33.300	32.000	32.480	32.480	5,528,590
2023-05-15	29.700	35.000	29.700	33.800	33.800	9,983,096
2023-05-12	30.200	30.540	29.260	29.600	29.600	2,636,701
2023-05-11	30.970	31.180	30.400	30.430	30.430	1,652,400
2023-05-10	29.800	31.240	29.560	30.860	30.860	3,034,911
2023-05-09	31.010	31.110	29.970	29.970	29.970	3,171,385
2023-05-08	32.220	32.670	30.930	31.050	31.050	2,599,576
2023-05-05	31.870	32.190	31.280	31.350	31.350	2,096,400
2023-05-04	31.590	32.680	31.590	32.050	32.050	1,658,059
2023-04-28	31.420	32.670	31.050	31.750	31.750	2,540,200

← NewerPage 14 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.