Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	45.310	46.490	44.450	45.000	45.000	3,521,454
2023-01-31	44.050	45.500	44.000	45.500	45.500	3,104,417
2023-01-30	45.100	45.590	44.380	44.450	44.450	2,960,535
2023-01-20	44.500	45.060	44.170	44.430	44.430	1,489,230
2023-01-19	44.600	44.600	43.700	44.170	44.170	1,413,466
2023-01-18	45.140	45.350	44.420	44.600	44.600	1,429,500
2023-01-17	45.000	45.490	43.950	44.890	44.890	2,095,570
2023-01-16	44.490	46.320	44.000	44.990	44.990	2,855,783
2023-01-13	45.780	45.990	43.500	44.500	44.500	3,468,705
2023-01-12	46.180	46.980	45.450	45.600	45.600	1,880,732
2023-01-11	46.700	47.500	46.280	46.280	46.280	2,097,235
2023-01-10	46.790	47.250	46.180	46.880	46.880	2,461,215
2023-01-09	47.660	47.850	46.370	46.790	46.790	4,076,640
2023-01-06	45.950	49.150	45.570	47.390	47.390	6,235,081
2023-01-05	45.570	46.250	45.080	45.700	45.700	2,333,895
2023-01-04	46.800	46.800	45.450	45.680	45.680	2,619,685
2023-01-03	44.000	46.740	43.020	46.470	46.470	4,710,093
2022-12-30	43.540	43.630	42.330	42.840	42.840	2,160,268
2022-12-29	43.000	43.480	42.580	42.910	42.910	1,751,830
2022-12-28	44.300	44.730	42.770	43.000	43.000	2,259,767
2022-12-27	44.870	45.580	44.540	44.540	44.540	2,062,201
2022-12-26	43.160	45.190	43.160	44.960	44.960	2,910,267
2022-12-23	42.350	43.440	41.520	43.180	43.180	3,081,804
2022-12-22	44.000	44.340	42.720	43.160	43.160	2,173,302
2022-12-21	45.360	45.600	43.200	43.400	43.400	3,244,584
2022-12-20	45.360	46.000	45.010	45.280	45.280	1,800,600
2022-12-19	48.000	48.090	45.300	45.350	45.350	3,808,076
2022-12-16	48.600	49.390	47.700	48.230	48.230	2,742,302
2022-12-15	48.700	49.690	48.050	48.770	48.770	3,362,363
2022-12-14	48.520	49.820	47.680	48.200	48.200	3,859,200
2022-12-13	47.000	49.630	46.600	48.750	48.750	5,516,826
2022-12-12	47.320	47.440	46.010	47.100	47.100	3,002,856
2022-12-09	45.860	47.330	45.150	46.810	46.810	4,221,600
2022-12-08	46.010	47.100	45.330	45.850	45.850	2,438,000
2022-12-07	46.500	46.930	45.580	45.800	45.800	2,681,100
2022-12-06	46.400	47.900	45.580	46.620	46.620	3,485,700
2022-12-05	47.900	48.300	46.150	46.270	46.270	4,560,307
2022-12-02	45.080	48.080	45.080	47.800	47.800	6,980,565
2022-12-01	45.030	46.820	45.030	45.630	45.630	4,092,363
2022-11-30	44.080	45.290	43.960	45.060	45.060	3,389,491
2022-11-29	43.990	44.800	43.880	44.120	44.120	2,192,967
2022-11-28	43.610	44.650	43.480	44.110	44.110	2,196,500
2022-11-25	44.010	44.630	43.620	44.130	44.130	2,277,241
2022-11-24	45.000	45.620	44.000	44.740	44.740	3,172,773
2022-11-23	44.300	45.190	43.530	44.640	44.640	3,177,811
2022-11-22	45.000	45.500	44.010	44.290	44.290	3,510,852
2022-11-21	45.990	46.600	44.030	45.680	45.680	6,277,008
2022-11-18	43.360	46.700	42.900	45.230	45.230	7,233,873
2022-11-17	42.370	43.350	41.710	43.350	43.350	3,142,300
2022-11-16	42.730	43.350	42.050	42.500	42.500	2,427,037
2022-11-15	41.500	43.500	41.210	42.960	42.960	3,605,099
2022-11-14	42.000	42.500	41.110	41.500	41.500	3,572,300
2022-11-11	44.300	44.500	41.940	42.240	42.240	4,627,494
2022-11-10	44.090	44.880	43.050	43.100	43.100	3,429,300
2022-11-09	43.700	44.850	43.430	44.610	44.610	3,176,200
2022-11-08	44.000	44.550	43.120	43.700	43.700	2,504,589
2022-11-07	44.800	45.350	43.850	44.000	44.000	4,373,167
2022-11-04	43.540	45.300	43.020	44.940	44.940	5,877,701
2022-11-03	42.500	44.140	42.160	43.200	43.200	4,971,124
2022-11-02	41.310	42.900	41.300	42.500	42.500	4,817,285

← NewerPage 16 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.