Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	52.930	54.060	51.300	51.490	51.490	11,467,306
2022-07-29	54.000	55.980	53.500	53.540	53.540	9,984,309
2022-07-28	55.450	56.750	54.850	54.920	54.920	11,765,183
2022-07-27	53.910	56.600	53.060	54.910	54.910	11,921,262
2022-07-26	53.180	55.300	50.900	54.050	54.050	13,625,459
2022-07-25	60.890	60.890	53.220	53.490	53.490	27,034,579
2022-07-22	58.500	67.270	56.860	61.030	61.030	32,988,620
2022-07-21	55.200	58.680	55.200	56.060	56.060	22,007,302
2022-07-20	54.000	57.660	52.520	55.330	55.330	19,039,196
2022-07-19	51.400	57.080	50.450	54.740	54.740	25,428,921
2022-07-18	50.200	51.100	48.390	50.190	50.190	11,395,006
2022-07-15	52.400	55.510	49.730	50.880	50.880	15,169,471
2022-07-14	49.530	53.320	47.700	52.400	52.400	17,150,240
2022-07-13	51.240	53.440	50.010	50.510	50.510	15,116,433
2022-07-12	50.000	53.520	49.570	51.910	51.910	19,554,289
2022-07-11	48.000	49.470	46.880	49.000	49.000	11,285,067
2022-07-08	49.300	50.540	48.000	48.760	48.760	14,846,123
2022-07-07	49.000	50.600	48.460	48.990	48.990	13,911,196
2022-07-06	50.980	52.400	50.030	51.080	51.080	12,373,893
2022-07-05	53.090	53.400	49.590	51.000	51.000	16,512,230
2022-07-04	52.870	53.920	49.700	53.060	53.060	17,546,245
2022-07-01	52.910	53.930	50.260	51.900	51.900	21,272,626
2022-06-30	53.450	55.930	51.900	54.710	54.710	28,763,083
2022-06-29	63.000	63.600	52.400	52.400	52.400	42,662,673
2022-06-28	66.010	66.880	60.880	65.500	65.500	38,777,768
2022-06-27	61.490	64.200	58.840	64.200	64.200	33,702,553
2022-06-24	46.730	53.500	46.730	53.500	53.500	33,954,301
2022-06-23	40.200	44.580	39.420	44.580	44.580	13,251,441
2022-06-22	36.700	41.500	36.700	40.200	40.200	12,693,074
2022-06-21	37.880	38.290	36.460	36.990	36.990	8,672,803
2022-06-20	39.970	40.500	38.150	38.400	38.400	10,832,688
2022-06-17	38.990	40.620	37.870	38.800	38.800	19,689,392
2022-06-16	34.050	37.400	34.020	36.000	36.000	10,338,417
2022-06-15	35.570	36.160	33.600	33.700	33.700	6,343,475
2022-06-14	36.480	36.690	34.300	35.100	35.100	4,850,965
2022-06-13	35.450	37.990	35.450	36.470	36.470	6,782,391
2022-06-10	34.900	35.630	34.450	35.600	35.600	3,835,320
2022-06-09	35.200	36.500	34.880	35.000	35.000	4,665,800
2022-06-08	34.440	36.000	33.810	35.350	35.350	4,725,684
2022-06-07	35.810	36.700	34.780	34.860	34.860	4,967,000
2022-06-06	32.860	36.420	32.860	35.600	35.600	7,078,676
2022-06-02	32.750	33.300	32.050	33.090	33.090	2,698,612
2022-06-01	33.010	34.090	32.720	32.800	32.800	2,770,040
2022-05-31	33.490	34.150	32.600	33.420	33.420	3,615,858
2022-05-30	33.390	33.500	32.220	32.770	32.770	1,669,031
2022-05-27	33.700	34.240	32.560	33.130	33.130	2,816,900
2022-05-26	33.100	34.160	32.000	33.400	33.400	2,853,020
2022-05-25	33.290	34.250	32.670	33.380	33.380	2,660,958
2022-05-24	35.250	35.360	33.030	33.200	33.200	4,239,047
2022-05-23	36.010	36.780	34.900	35.650	35.650	4,404,394
2022-05-20	34.150	36.300	33.790	35.880	35.880	5,448,308
2022-05-19	33.520	35.400	33.500	34.140	34.140	4,332,871
2022-05-18	32.660	34.470	32.410	34.190	34.190	4,520,084
2022-05-17	31.870	32.860	31.490	32.400	32.400	2,931,001
2022-05-16	32.560	33.200	31.700	32.000	32.000	2,943,039
2022-05-13	31.480	32.980	31.140	32.550	32.550	3,718,901
2022-05-12	31.840	31.890	30.720	31.450	31.450	3,160,999
2022-05-11	31.960	33.250	31.560	31.570	31.570	5,141,281
2022-05-10	29.310	32.280	28.910	31.960	31.960	5,868,860
2022-05-09	29.900	30.820	29.530	30.150	30.150	3,330,527

← NewerPage 18 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.