Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.500	13.980	13.490	13.520	13.520	3,521,699
2025-10-20	13.850	14.240	13.750	13.780	13.780	4,400,800
2025-10-17	13.300	14.010	13.060	13.800	13.800	5,739,470
2025-10-16	12.940	13.250	12.850	13.180	13.180	2,697,316
2025-10-15	12.690	12.980	12.400	12.980	12.980	2,647,000
2025-10-14	12.600	12.980	12.500	12.690	12.690	2,160,800
2025-10-13	12.500	12.950	12.500	12.570	12.570	3,352,400
2025-10-10	13.240	13.300	12.930	13.130	13.130	1,966,600
2025-10-09	13.140	13.510	13.050	13.110	13.110	4,045,500
2025-09-30	12.320	13.110	12.310	13.020	13.020	4,945,522
2025-09-29	12.310	12.550	12.120	12.320	12.320	3,492,800
2025-09-26	12.210	12.800	11.560	12.530	12.530	7,545,849
2025-09-25	12.920	12.970	12.100	12.190	12.190	5,404,600
2025-09-24	13.560	13.700	12.690	12.780	12.780	7,214,251
2025-09-23	13.570	14.020	13.480	13.560	13.560	3,413,300
2025-09-22	14.620	15.200	12.950	13.750	13.750	10,150,248
2025-09-19	14.250	14.940	14.200	14.760	14.760	5,249,000
2025-09-18	14.100	15.130	14.090	14.400	14.400	8,677,300
2025-09-17	13.990	14.100	13.810	13.980	13.980	2,511,800
2025-09-16	13.730	14.040	13.520	13.990	13.990	3,715,500
2025-09-15	13.940	13.990	13.610	13.660	13.660	3,055,400
2025-09-12	13.900	14.100	13.750	13.930	13.930	2,335,300
2025-09-11	13.960	14.000	13.750	13.800	13.800	3,548,402
2025-09-10	14.020	14.450	13.910	14.000	14.000	2,652,662
2025-09-09	13.940	14.480	13.670	14.120	14.120	4,196,100
2025-09-08	14.300	14.390	13.830	13.920	13.920	3,916,191
2025-09-05	14.370	14.500	13.830	14.310	14.310	3,565,300
2025-09-04	14.490	14.900	14.020	14.150	14.150	3,974,816
2025-09-03	15.160	15.210	14.600	14.610	14.610	4,466,300
2025-09-02	14.470	15.150	14.110	15.150	15.150	7,217,950
2025-09-01	15.000	15.100	14.200	14.450	14.450	6,194,187
2025-08-29	14.420	15.200	14.200	14.920	14.920	7,469,041
2025-08-28	13.750	14.450	13.720	14.450	14.450	8,580,020
2025-08-27	13.800	14.390	13.690	13.780	13.780	6,638,500
2025-08-26	13.780	13.980	13.550	13.830	13.830	4,463,050
2025-08-25	13.290	13.790	13.290	13.540	13.540	4,928,180
2025-08-22	13.370	13.520	13.200	13.260	13.260	3,822,280
2025-08-21	13.580	13.650	13.360	13.390	13.390	3,416,100
2025-08-20	13.840	13.970	13.330	13.570	13.570	6,369,125
2025-08-19	13.990	14.250	13.690	13.700	13.700	5,005,500
2025-08-18	13.520	14.280	13.400	13.970	13.970	5,135,991
2025-08-15	13.410	13.860	13.400	13.520	13.520	4,372,100
2025-08-14	14.140	14.240	13.250	13.350	13.350	9,175,297
2025-08-13	14.900	14.950	14.140	14.150	14.150	8,494,501
2025-08-12	14.850	15.330	14.800	14.840	14.840	6,571,600
2025-08-11	14.660	14.990	14.430	14.820	14.820	5,620,869
2025-08-08	14.320	14.840	14.000	14.710	14.710	8,785,695
2025-08-07	14.280	14.500	14.120	14.310	14.310	3,506,500
2025-08-06	14.450	14.590	14.100	14.170	14.170	3,234,600
2025-08-05	13.950	14.580	13.760	14.390	14.390	5,701,300
2025-08-04	13.740	13.980	13.330	13.860	13.860	3,679,800
2025-08-01	14.380	14.380	13.690	13.690	13.690	6,987,600
2025-07-31	14.460	15.200	14.060	14.120	14.120	9,046,102
2025-07-30	14.200	14.500	13.870	14.500	14.500	8,015,795
2025-07-29	13.900	14.240	13.830	13.950	13.950	5,930,500
2025-07-28	12.880	14.250	12.880	13.980	13.980	11,462,018
2025-07-25	13.270	13.720	12.990	13.110	13.110	6,828,300
2025-07-24	12.390	13.350	12.160	13.250	13.250	7,975,900
2025-07-23	12.280	12.540	12.120	12.260	12.260	3,400,700
2025-07-22	12.330	12.430	12.240	12.280	12.280	2,925,164

← NewerPage 5 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.