Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	31.900	32.330	31.430	32.080	32.080	2,219,200
2023-04-26	30.410	32.430	30.190	31.900	31.900	3,488,930
2023-04-25	31.760	31.890	30.050	30.410	30.410	3,387,300
2023-04-24	32.070	32.900	31.650	31.850	31.850	2,743,702
2023-04-21	31.290	33.490	31.060	31.750	31.750	4,867,000
2023-04-20	33.880	34.090	31.490	31.680	31.680	6,591,428
2023-04-19	35.050	35.310	34.100	34.100	34.100	2,436,619
2023-04-18	35.750	35.830	34.900	35.330	35.330	1,716,625
2023-04-17	35.610	36.460	35.610	35.750	35.750	1,755,110
2023-04-14	37.000	37.000	35.830	35.920	35.920	1,775,204
2023-04-13	36.370	36.970	35.860	36.640	36.640	2,986,785
2023-04-12	35.200	36.030	34.470	35.920	35.920	3,205,814
2023-04-11	37.150	37.190	35.230	35.320	35.320	4,001,488
2023-04-10	37.700	38.570	36.230	36.600	36.600	5,214,501
2023-04-07	38.500	38.860	37.920	38.000	38.000	1,762,284
2023-04-06	38.650	38.840	38.200	38.620	38.620	1,606,901
2023-04-04	39.270	39.270	38.300	38.650	38.650	2,067,200
2023-04-03	39.410	39.710	38.510	39.270	39.270	1,946,839
2023-03-31	38.980	39.750	38.550	39.260	39.260	1,961,423
2023-03-30	38.870	39.380	38.510	38.580	38.580	2,259,146
2023-03-29	40.160	40.320	38.850	38.870	38.870	3,364,500
2023-03-28	37.770	40.260	37.640	39.900	39.900	5,077,634
2023-03-27	36.840	38.460	36.500	37.910	37.910	3,722,150
2023-03-24	36.330	37.190	35.860	36.840	36.840	2,365,540
2023-03-23	36.700	36.810	35.900	36.210	36.210	2,173,222
2023-03-22	37.210	37.380	36.270	36.530	36.530	3,182,850
2023-03-21	30.940	38.480	30.940	37.200	37.200	4,823,780
2023-03-20	36.970	39.900	36.100	38.670	38.670	4,886,292
2023-03-17	37.020	37.280	36.230	37.170	37.170	2,187,353
2023-03-16	38.010	38.010	36.500	36.770	36.770	2,213,901
2023-03-15	38.000	38.870	37.880	38.070	38.070	1,674,773
2023-03-14	38.970	39.150	37.080	38.070	38.070	3,580,107
2023-03-13	39.770	40.000	38.040	38.590	38.590	4,087,322
2023-03-10	40.450	40.450	39.300	39.610	39.610	2,903,830
2023-03-09	41.930	41.990	40.280	40.400	40.400	3,249,500
2023-03-08	42.390	42.700	41.690	41.980	41.980	1,595,096
2023-03-07	43.260	43.260	42.320	42.400	42.400	1,835,431
2023-03-06	43.000	43.070	41.910	42.680	42.680	2,186,469
2023-03-03	42.890	43.250	42.120	42.580	42.580	2,214,751
2023-03-02	43.700	43.950	42.800	42.810	42.810	1,963,678
2023-03-01	44.010	44.010	43.390	43.700	43.700	1,325,900
2023-02-28	43.720	43.980	43.520	43.840	43.840	1,075,400
2023-02-27	44.000	44.780	43.670	44.050	44.050	1,849,228
2023-02-24	44.500	44.500	43.860	44.250	44.250	1,406,638
2023-02-23	44.000	45.100	43.980	44.340	44.340	2,694,837
2023-02-22	44.140	44.570	43.810	44.020	44.020	1,516,731
2023-02-21	43.750	44.660	43.300	44.200	44.200	2,598,265
2023-02-20	43.000	43.900	42.870	43.700	43.700	1,486,688
2023-02-17	43.900	44.180	42.780	43.450	43.450	2,542,102
2023-02-16	44.800	45.290	43.700	43.740	43.740	3,485,700
2023-02-15	45.460	45.670	44.780	45.060	45.060	2,709,618
2023-02-14	45.740	46.250	45.020	45.460	45.460	2,597,362
2023-02-13	45.110	46.040	44.770	45.730	45.730	3,040,439
2023-02-10	45.290	47.100	43.660	45.840	45.840	6,870,282
2023-02-09	44.260	45.980	44.000	44.910	44.910	4,604,678
2023-02-08	44.290	44.690	44.000	44.350	44.350	1,550,586
2023-02-07	43.970	44.890	43.600	44.500	44.500	2,174,575
2023-02-06	43.600	44.250	43.600	43.970	43.970	1,398,851
2023-02-03	43.700	44.300	42.780	44.290	44.290	2,787,554
2023-02-02	45.010	45.170	44.060	44.100	44.100	2,895,230

← NewerPage 15 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.