Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	28.750	30.280	28.330	29.750	29.750	3,612,400
2022-05-05	28.600	30.300	28.600	29.390	29.390	5,231,901
2022-04-29	26.620	31.310	26.600	28.580	28.580	10,519,209
2022-04-28	27.690	28.300	26.330	26.510	26.510	6,501,355
2022-04-27	23.690	28.520	23.100	28.520	28.520	11,318,745
2022-04-26	27.110	27.800	23.300	23.770	23.770	6,465,658
2022-04-25	28.500	28.890	25.670	27.500	27.500	5,484,674
2022-04-22	29.100	29.740	28.150	29.290	29.290	2,861,801
2022-04-21	30.520	31.390	29.260	29.280	29.280	4,056,989
2022-04-20	29.700	30.780	28.690	30.440	30.440	3,822,923
2022-04-19	29.680	30.930	29.430	29.730	29.730	3,244,877
2022-04-18	28.000	30.300	27.600	29.580	29.580	4,102,657
2022-04-15	28.150	28.790	27.600	28.170	28.170	2,097,916
2022-04-14	29.000	29.180	28.110	28.170	28.170	2,042,019
2022-04-13	29.030	29.580	28.600	28.700	28.700	2,802,118
2022-04-12	28.200	29.100	27.800	29.030	29.030	3,155,336
2022-04-11	29.900	30.490	27.880	28.000	28.000	4,914,560
2022-04-08	31.110	31.220	29.380	29.680	29.680	4,729,027
2022-04-07	31.980	32.700	31.000	31.160	31.160	2,560,400
2022-04-06	31.700	32.400	31.550	32.020	32.020	2,117,201
2022-04-01	31.410	32.280	30.720	31.700	31.700	2,387,147
2022-03-31	32.480	32.590	31.000	31.660	31.660	4,682,401
2022-03-30	32.870	34.280	32.170	32.500	32.500	4,478,248
2022-03-29	33.490	33.900	32.310	32.610	32.610	2,903,248
2022-03-28	31.740	34.360	31.700	33.490	33.490	5,945,980
2022-03-25	34.010	34.010	31.700	31.740	31.740	8,176,241
2022-03-24	36.290	36.290	33.380	34.500	34.500	9,777,773
2022-03-23	38.000	38.000	36.310	36.760	36.760	3,689,424
2022-03-22	37.880	38.180	36.150	36.700	36.700	6,426,949
2022-03-21	39.000	40.000	37.690	38.310	38.310	8,466,033
2022-03-18	38.380	40.960	38.080	39.080	39.080	9,347,652
2022-03-17	34.890	41.000	34.660	39.400	39.400	11,736,949
2022-03-16	34.120	35.350	32.320	35.290	35.290	6,624,288
2022-03-15	35.600	36.690	33.500	33.500	33.500	6,349,000
2022-03-14	36.800	37.730	35.000	36.350	36.350	6,077,166
2022-03-11	36.500	37.220	35.840	36.900	36.900	6,249,619
2022-03-10	36.000	37.640	35.660	37.520	37.520	7,958,363
2022-03-09	35.450	36.200	33.010	35.290	35.290	6,432,157
2022-03-08	34.000	35.360	33.500	34.540	34.540	5,409,155
2022-03-07	35.000	35.310	33.680	33.900	33.900	4,573,700
2022-03-04	34.600	35.750	34.400	35.380	35.380	4,395,593
2022-03-03	35.600	37.290	34.780	34.780	34.780	5,660,254
2022-03-02	35.210	36.490	34.300	35.920	35.920	7,196,273
2022-03-01	35.220	36.800	34.500	35.620	35.620	10,726,525
2022-02-28	31.170	35.380	30.890	34.100	34.100	12,053,689
2022-02-25	31.760	32.250	30.370	31.000	31.000	6,374,232
2022-02-24	30.080	33.000	29.680	30.570	30.570	8,885,177
2022-02-23	28.800	31.000	28.800	30.350	30.350	5,701,240
2022-02-22	29.200	29.700	28.280	29.400	29.400	3,469,091
2022-02-21	29.530	30.530	29.000	29.570	29.570	3,096,912
2022-02-18	29.700	30.120	29.100	29.540	29.540	3,192,221
2022-02-17	29.320	31.480	29.140	30.170	30.170	6,249,819
2022-02-16	29.230	29.920	28.800	29.510	29.510	2,786,100
2022-02-15	28.850	29.800	28.360	29.230	29.230	3,062,599
2022-02-14	27.510	29.800	27.500	28.920	28.920	3,980,136
2022-02-11	28.630	29.380	27.800	28.010	28.010	5,094,698
2022-02-10	30.000	30.720	28.960	29.110	29.110	5,049,500
2022-02-09	30.990	31.190	28.990	30.090	30.090	7,819,120
2022-02-08	30.450	31.780	29.600	30.850	30.850	8,151,489
2022-02-07	29.750	31.430	28.720	30.450	30.450	7,950,680

← NewerPage 19 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.