Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	42.290	42.990	41.570	42.000	42.000	6,079,779
2022-10-31	42.690	43.400	41.070	41.340	41.340	5,440,821
2022-10-28	48.600	49.200	41.020	43.100	43.100	13,432,581
2022-10-27	49.550	51.200	48.880	48.880	48.880	4,270,125
2022-10-26	50.320	50.550	49.560	50.050	50.050	3,851,512
2022-10-25	48.500	50.860	48.000	50.320	50.320	4,541,933
2022-10-24	49.300	50.290	49.170	49.500	49.500	4,275,034
2022-10-21	48.500	49.980	48.500	49.400	49.400	3,044,076
2022-10-20	49.550	49.890	48.690	48.720	48.720	4,564,163
2022-10-19	52.000	52.380	49.770	49.840	49.840	7,121,205
2022-10-18	52.500	53.990	52.410	52.670	52.670	4,030,820
2022-10-17	52.940	53.610	51.840	52.750	52.750	5,033,681
2022-10-14	53.000	55.280	52.400	54.080	54.080	8,192,196
2022-10-13	53.510	54.880	52.300	52.420	52.420	6,299,890
2022-10-12	51.440	54.200	50.800	54.100	54.100	6,358,240
2022-10-11	51.360	51.970	49.660	51.450	51.450	3,635,253
2022-10-10	51.010	53.520	50.520	51.360	51.360	5,331,203
2022-09-30	54.200	54.900	49.990	51.010	51.010	9,053,615
2022-09-29	51.780	53.880	51.020	53.090	53.090	6,715,174
2022-09-28	52.510	54.960	51.000	51.000	51.000	6,258,305
2022-09-27	52.000	53.400	51.350	53.300	53.300	7,337,533
2022-09-26	49.000	52.000	48.740	50.750	50.750	7,042,222
2022-09-23	49.840	50.250	48.120	48.880	48.880	3,760,257
2022-09-22	49.250	50.540	48.310	49.400	49.400	4,413,096
2022-09-21	49.920	50.320	48.610	49.550	49.550	3,358,905
2022-09-20	48.880	50.680	48.500	49.900	49.900	4,715,896
2022-09-19	49.300	50.380	47.650	48.060	48.060	4,077,357
2022-09-16	49.800	50.750	49.040	49.550	49.550	3,929,600
2022-09-15	52.140	52.440	48.800	49.990	49.990	7,208,374
2022-09-14	53.950	55.420	51.500	51.880	51.880	7,532,465
2022-09-13	55.450	56.330	54.400	55.240	55.240	4,485,112
2022-09-09	54.930	55.490	52.750	55.000	55.000	5,795,100
2022-09-08	54.150	55.670	53.930	54.920	54.920	5,593,744
2022-09-07	54.250	56.090	53.800	54.670	54.670	7,624,902
2022-09-06	53.680	55.440	52.510	54.800	54.800	7,850,602
2022-09-05	52.130	55.270	51.910	54.180	54.180	9,172,788
2022-09-02	50.600	51.950	49.670	51.400	51.400	4,144,321
2022-09-01	49.890	50.880	49.190	49.980	49.980	4,131,991
2022-08-31	52.940	53.670	48.680	49.000	49.000	8,388,605
2022-08-30	55.000	55.000	52.800	53.100	53.100	5,159,600
2022-08-29	50.790	54.400	50.400	54.230	54.230	6,649,857
2022-08-26	52.630	53.000	50.700	51.720	51.720	5,371,678
2022-08-25	53.200	54.300	50.700	51.500	51.500	7,970,904
2022-08-24	55.320	56.200	52.200	52.600	52.600	9,051,189
2022-08-23	55.270	58.260	55.270	56.000	56.000	7,881,494
2022-08-22	57.110	57.530	54.950	55.520	55.520	9,719,583
2022-08-19	61.110	62.040	56.980	58.200	58.200	14,022,901
2022-08-18	56.060	59.000	55.500	58.850	58.850	11,415,446
2022-08-17	60.210	62.330	55.500	56.420	56.420	17,931,802
2022-08-16	55.950	59.770	54.770	58.320	58.320	17,274,415
2022-08-15	51.270	55.610	50.880	55.170	55.170	12,495,234
2022-08-12	50.750	52.250	49.800	51.270	51.270	6,979,413
2022-08-11	53.300	53.600	50.800	51.200	51.200	9,292,560
2022-08-10	51.800	54.800	51.000	53.290	53.290	13,525,796
2022-08-09	50.000	52.480	49.600	51.400	51.400	9,617,449
2022-08-08	47.700	50.580	47.410	50.510	50.510	8,568,309
2022-08-05	49.100	49.800	47.380	48.050	48.050	6,424,600
2022-08-04	48.650	49.380	47.730	48.900	48.900	6,552,765
2022-08-03	48.760	50.640	48.000	48.450	48.450	9,508,217
2022-08-02	50.210	50.890	48.000	48.500	48.500	13,275,910

← NewerPage 17 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.