Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	30.920	32.000	28.720	28.990	28.990	10,171,900
2022-01-27	28.990	34.500	28.880	30.200	30.200	12,919,551
2022-01-26	30.910	31.200	28.700	28.870	28.870	8,381,801
2022-01-25	32.200	34.290	30.250	30.820	30.820	15,687,155
2022-01-24	27.200	33.000	27.160	33.000	33.000	9,681,055
2022-01-21	27.600	28.050	27.200	27.500	27.500	4,300,400
2022-01-20	29.010	29.530	27.500	27.600	27.600	7,504,747
2022-01-19	29.340	30.500	29.050	29.350	29.350	4,650,537
2022-01-18	31.050	31.180	29.500	29.940	29.940	6,309,972
2022-01-17	32.430	32.650	30.770	30.940	30.940	5,835,905
2022-01-14	30.780	32.780	30.410	32.100	32.100	5,389,387
2022-01-13	32.000	32.640	30.900	31.000	31.000	4,132,517
2022-01-12	31.460	32.800	31.460	32.290	32.290	3,638,904
2022-01-11	33.320	33.500	31.190	31.850	31.850	6,890,637
2022-01-10	33.010	33.960	32.450	33.050	33.050	6,145,800
2022-01-07	36.600	36.960	32.220	32.980	32.980	11,382,342
2022-01-06	36.290	37.500	35.160	36.600	36.600	5,126,120
2022-01-05	37.400	38.290	35.000	36.300	36.300	7,544,930
2022-01-04	39.410	39.510	36.600	37.780	37.780	9,160,917
2021-12-31	43.370	43.990	35.750	37.900	37.900	15,135,654
2021-12-30	42.990	43.380	41.660	42.950	42.950	4,633,874
2021-12-29	42.430	42.970	41.680	42.200	42.200	4,542,864
2021-12-28	43.470	44.250	41.720	42.570	42.570	6,420,228
2021-12-27	42.300	44.550	41.290	43.800	43.800	7,653,091
2021-12-24	41.000	42.880	40.680	42.300	42.300	8,305,842
2021-12-23	40.700	41.280	40.350	41.040	41.040	4,825,100
2021-12-22	39.000	41.290	38.500	41.290	41.290	8,549,833
2021-12-21	39.570	40.170	37.800	39.000	39.000	6,816,905
2021-12-20	40.060	42.800	38.820	39.520	39.520	8,463,926
2021-12-17	41.000	42.000	39.960	40.880	40.880	8,421,916
2021-12-16	35.500	41.210	35.100	40.030	40.030	12,823,071
2021-12-15	35.530	36.270	34.720	35.620	35.620	6,103,700
2021-12-14	35.180	35.750	34.200	35.080	35.080	5,448,590
2021-12-13	33.480	35.810	32.900	34.500	34.500	9,243,778
2021-12-10	32.880	33.550	31.300	33.040	33.040	8,050,930
2021-12-09	34.800	35.290	32.880	33.180	33.180	8,985,649
2021-12-08	34.790	35.830	34.300	34.490	34.490	8,305,200
2021-12-07	34.550	35.550	33.600	33.760	33.760	6,083,328
2021-12-06	35.000	36.500	34.440	34.830	34.830	6,760,300
2021-12-03	33.630	34.980	32.960	34.660	34.660	6,799,700
2021-12-02	34.520	34.960	33.180	33.300	33.300	8,027,978
2021-12-01	35.010	36.390	34.590	34.990	34.990	7,692,938
2021-11-30	36.200	37.200	34.500	34.900	34.900	13,105,561
2021-11-29	33.000	35.310	32.020	35.000	35.000	9,389,423
2021-11-26	33.510	34.100	31.750	32.930	32.930	9,785,660
2021-11-25	33.480	34.300	32.510	33.500	33.500	6,335,701
2021-11-24	32.970	35.330	32.970	33.390	33.390	9,770,801
2021-11-23	31.680	34.440	31.680	33.380	33.380	13,491,371
2021-11-22	29.470	32.450	29.010	31.610	31.610	13,168,023
2021-11-19	31.710	32.540	28.990	30.180	30.180	14,710,898
2021-11-18	30.900	32.040	29.520	30.630	30.630	11,910,103
2021-11-17	26.630	31.620	26.630	30.400	30.400	16,566,185
2021-11-16	27.670	27.800	26.110	27.110	27.110	9,543,960
2021-11-15	25.000	27.790	25.000	27.370	27.370	14,278,748
2021-11-12	22.110	25.650	22.110	24.700	24.700	15,718,892
2021-11-11	22.550	22.770	21.940	22.200	22.200	3,522,200
2021-11-10	22.770	23.310	22.380	22.550	22.550	3,670,284
2021-11-09	22.410	23.300	22.000	22.780	22.780	4,785,400
2021-11-08	20.610	23.200	20.600	22.400	22.400	7,365,808
2021-11-05	21.330	21.910	20.500	20.910	20.910	2,694,800

← NewerPage 20 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.