Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.160	21.790	21.100	21.370	21.370	6,116,601
2026-04-17	20.230	21.160	20.000	21.000	21.000	8,297,157
2026-04-16	19.110	20.280	18.920	20.100	20.100	7,559,637
2026-04-15	19.330	19.470	18.900	19.090	19.090	3,293,148
2026-04-14	19.230	19.550	18.870	19.240	19.240	5,072,942
2026-04-13	18.910	19.440	18.900	19.190	19.190	3,712,500
2026-04-10	19.010	19.280	18.800	18.860	18.860	3,338,851
2026-04-09	18.610	19.150	18.610	18.910	18.910	4,348,500
2026-04-08	19.580	19.580	18.760	18.940	18.940	4,326,129
2026-04-07	19.460	19.520	18.860	18.910	18.910	3,066,200
2026-04-03	18.690	19.500	18.680	19.090	19.090	7,041,066
2026-04-02	19.060	19.400	18.660	18.690	18.690	3,852,400
2026-04-01	19.680	19.940	19.040	19.080	19.080	4,521,500
2026-03-31	19.380	19.630	19.080	19.350	19.350	4,341,430
2026-03-30	18.100	19.460	17.920	19.380	19.380	6,671,870
2026-03-27	17.500	18.100	17.200	18.070	18.070	3,079,700
2026-03-26	18.110	18.200	17.230	17.360	17.360	4,163,595
2026-03-25	18.350	18.600	17.880	18.070	18.070	4,823,401
2026-03-24	18.000	18.350	17.420	18.150	18.150	4,020,002
2026-03-23	19.050	19.050	17.590	17.770	17.770	6,751,045
2026-03-20	19.120	19.780	19.000	19.030	19.030	4,734,387
2026-03-19	19.350	20.240	18.970	19.020	19.020	6,240,254
2026-03-18	19.750	19.750	19.030	19.650	19.650	5,989,700
2026-03-17	18.720	19.690	18.720	19.410	19.410	8,446,219
2026-03-16	18.110	18.870	18.110	18.560	18.560	5,690,144
2026-03-13	17.200	18.270	16.900	17.890	17.890	5,556,957
2026-03-12	17.800	17.800	16.970	17.130	17.130	5,752,743
2026-03-11	18.030	18.070	17.600	17.680	17.680	3,512,025
2026-03-10	18.000	18.370	17.810	17.900	17.900	3,163,600
2026-03-09	17.000	18.300	16.810	18.090	18.090	5,751,617
2026-03-06	16.870	17.160	16.600	17.160	17.160	2,974,680
2026-03-05	16.510	16.950	16.440	16.680	16.680	4,016,211
2026-03-04	15.650	16.350	15.650	15.980	15.980	2,419,100
2026-03-03	16.900	17.300	16.380	16.380	16.380	2,655,889
2026-03-02	17.450	17.450	16.880	16.890	16.890	3,046,697
2026-02-27	17.100	17.680	17.080	17.580	17.580	2,420,866
2026-02-26	17.240	17.450	17.040	17.090	17.090	1,848,820
2026-02-25	17.400	17.400	16.990	17.280	17.280	3,256,968
2026-02-24	17.790	17.990	17.270	17.300	17.300	2,053,700
2026-02-13	17.610	17.780	17.270	17.480	17.480	2,007,900
2026-02-12	18.220	18.220	17.380	17.500	17.500	4,278,100
2026-02-11	18.510	18.510	18.010	18.120	18.120	1,945,019
2026-02-10	18.800	18.820	18.320	18.320	18.320	2,458,558
2026-02-09	18.410	18.880	18.200	18.770	18.770	4,765,806
2026-02-06	17.920	18.320	17.700	18.060	18.060	2,193,793
2026-02-05	18.800	18.970	18.000	18.100	18.100	3,357,789
2026-02-04	18.790	18.990	18.550	18.810	18.810	3,072,400
2026-02-03	18.280	18.860	18.280	18.750	18.750	2,941,078
2026-02-02	18.440	19.000	18.190	18.290	18.290	3,298,651
2026-01-30	18.020	18.450	17.750	18.440	18.440	2,381,200
2026-01-29	18.210	18.520	18.000	18.010	18.010	2,807,578
2026-01-28	18.460	18.850	18.040	18.210	18.210	3,704,399
2026-01-27	18.330	18.960	18.330	18.630	18.630	5,083,702
2026-01-26	19.000	19.870	18.120	18.530	18.530	7,324,909
2026-01-23	17.820	19.100	17.810	19.000	19.000	9,574,855
2026-01-22	17.350	17.850	17.280	17.730	17.730	2,767,200
2026-01-21	17.300	17.670	17.260	17.350	17.350	2,332,881
2026-01-20	17.920	18.100	16.900	17.220	17.220	7,305,746
2026-01-19	18.130	18.270	17.660	17.980	17.980	3,798,568
2026-01-16	18.030	18.280	17.740	18.000	18.000	3,707,340

← NewerPage 3 of 5 · 242 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.