Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.450	12.560	12.320	12.340	12.340	3,557,704
2025-07-18	12.280	12.550	12.270	12.490	12.490	3,670,300
2025-07-17	12.370	12.490	12.170	12.230	12.230	2,614,900
2025-07-16	12.500	12.640	12.320	12.360	12.360	3,653,801
2025-07-15	12.200	12.450	11.950	12.450	12.450	4,762,692
2025-07-14	11.950	12.400	11.840	12.190	12.190	4,087,948
2025-07-11	12.020	12.200	11.780	11.950	11.950	4,287,600
2025-07-10	12.300	12.430	11.850	11.990	11.990	7,122,600
2025-07-09	12.450	12.680	12.320	12.340	12.340	4,185,300
2025-07-08	12.620	12.800	12.150	12.460	12.460	6,188,200
2025-07-07	12.870	12.970	12.490	12.490	12.490	4,860,629
2025-07-04	13.290	13.310	12.800	12.860	12.860	4,630,000
2025-07-03	13.100	13.370	12.910	13.110	13.110	6,182,700
2025-07-02	12.760	13.300	12.560	13.040	13.040	6,359,469
2025-07-01	13.270	13.270	12.460	12.830	12.830	10,394,171
2025-06-30	13.850	13.990	13.210	13.220	13.220	7,700,762
2025-06-27	13.090	13.100	12.870	12.950	12.950	3,498,000
2025-06-26	13.290	13.380	12.750	13.030	13.030	5,642,500
2025-06-25	13.400	13.590	12.050	13.160	13.160	12,102,401
2025-06-24	13.230	13.620	12.960	13.080	13.080	7,131,961
2025-06-23	13.000	13.760	13.000	13.270	13.270	7,945,800
2025-06-20	12.630	13.510	12.620	13.220	13.220	10,135,000
2025-06-19	12.350	12.990	12.310	12.700	12.700	8,640,700
2025-06-18	11.510	12.630	11.510	12.400	12.400	7,060,379
2025-06-17	11.900	11.930	11.510	11.510	11.510	3,907,600
2025-06-16	11.970	12.070	11.680	11.820	11.820	4,696,000
2025-06-13	11.750	12.280	11.710	11.870	11.870	6,840,500
2025-06-12	11.600	12.000	11.020	11.870	11.870	9,744,074
2025-06-11	11.530	12.680	11.430	11.510	11.510	21,283,622
2025-06-10	12.700	12.960	12.470	12.890	12.890	9,233,011
2025-06-09	12.800	12.990	12.430	12.630	12.630	9,177,500
2025-06-06	11.860	12.560	11.600	12.550	12.550	13,082,849
2025-06-05	11.950	12.490	11.740	11.850	11.850	11,526,900
2025-06-04	12.220	12.870	11.820	12.160	12.160	16,288,600
2025-06-03	11.200	12.430	11.190	12.300	12.300	15,144,900
2025-05-30	10.900	11.510	10.830	11.400	11.400	12,694,329
2025-05-29	10.750	11.080	10.550	10.830	10.830	10,692,303
2025-05-28	10.480	11.250	10.450	10.980	10.980	17,748,301
2025-05-27	9.950	10.470	9.810	10.450	10.450	10,361,130
2025-05-26	9.840	10.040	9.630	9.950	9.950	6,893,603
2025-05-23	10.240	10.330	9.900	10.030	10.030	13,006,232
2025-05-22	9.850	10.590	9.710	10.330	10.330	14,095,731
2025-05-21	9.610	10.100	9.530	9.830	9.830	10,227,788
2025-05-20	9.390	9.730	9.210	9.640	9.640	10,130,400
2025-05-19	9.080	9.490	9.080	9.290	9.290	9,949,113
2025-05-16	9.210	9.280	8.930	8.980	8.980	8,583,279
2025-05-15	9.180	9.400	9.110	9.270	9.270	9,907,377
2025-05-14	9.100	9.370	8.770	9.170	9.170	15,933,801
2025-05-13	9.460	10.360	9.340	9.340	9.340	20,792,701
2025-05-12	9.020	9.690	9.020	9.500	9.500	17,632,032
2025-05-09	9.010	9.610	8.760	9.110	9.110	21,073,578
2025-05-08	8.800	9.340	8.800	9.110	9.110	20,135,839
2025-05-07	8.610	9.860	8.190	9.070	9.070	33,099,877
2025-05-06	7.380	8.340	7.290	8.340	8.340	23,685,507
2025-04-30	6.990	7.490	6.220	6.950	6.950	45,870,545
2025-04-29	7.430	7.430	7.430	7.430	7.430	0
2025-04-28	7.710	7.870	7.400	7.430	7.430	13,710,800
2025-04-25	8.150	8.190	7.850	7.870	7.870	9,574,900
2025-04-24	8.800	8.800	8.030	8.060	8.060	15,373,400
2025-04-23	8.960	9.100	8.800	8.800	8.800	9,927,691

← NewerPage 6 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.