Gansu Golden Glass Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.030	9.660	8.690	9.030	9.030	14,681,300
2025-04-21	8.810	9.080	8.650	9.020	9.020	7,608,777
2025-04-18	8.990	9.060	8.790	8.910	8.910	7,016,700
2025-04-17	9.090	9.280	9.000	9.000	9.000	8,036,400
2025-04-16	9.700	9.800	9.100	9.230	9.230	10,855,487
2025-04-15	9.400	9.660	9.210	9.600	9.600	14,709,288
2025-04-14	8.830	9.920	8.830	9.460	9.460	17,034,101
2025-04-11	8.820	9.060	8.730	8.770	8.770	7,889,300
2025-04-10	8.870	9.140	8.640	8.920	8.920	13,233,901
2025-04-09	8.070	8.550	7.250	8.540	8.540	14,873,701
2025-04-08	7.490	8.170	7.450	7.950	7.950	12,024,300
2025-04-07	9.170	9.180	7.660	7.660	7.660	15,306,400
2025-04-03	9.580	9.890	9.460	9.580	9.580	10,366,600
2025-04-02	9.960	10.090	9.710	9.780	9.780	9,723,500
2025-04-01	10.450	10.600	9.910	10.000	10.000	16,381,261
2025-03-31	10.950	10.950	10.300	10.490	10.490	10,645,700
2025-03-28	11.160	11.430	11.100	11.130	11.130	6,714,066
2025-03-27	11.400	11.500	11.100	11.200	11.200	9,933,600
2025-03-26	11.610	12.040	11.400	11.680	11.680	10,015,600
2025-03-25	11.480	11.740	11.410	11.510	11.510	7,815,902
2025-03-24	11.940	12.100	11.270	11.500	11.500	12,036,600
2025-03-21	12.210	12.370	12.050	12.110	12.110	6,657,800
2025-03-20	12.380	12.790	12.280	12.300	12.300	8,169,501
2025-03-19	12.610	12.610	12.350	12.380	12.380	8,551,600
2025-03-18	12.510	12.660	12.410	12.610	12.610	10,901,300
2025-03-17	12.420	13.080	12.420	12.620	12.620	17,282,200
2025-03-14	12.100	12.390	12.000	12.330	12.330	9,991,601
2025-03-13	12.250	12.360	11.920	12.120	12.120	9,033,703
2025-03-12	12.360	12.480	12.230	12.230	12.230	8,585,403
2025-03-11	12.320	12.400	12.100	12.380	12.380	9,872,500
2025-03-10	12.120	12.820	12.050	12.500	12.500	16,193,100
2025-03-07	12.330	12.550	12.100	12.130	12.130	12,618,600
2025-03-06	12.160	12.580	12.050	12.490	12.490	14,379,256
2025-03-05	12.400	12.450	11.890	12.150	12.150	14,495,539
2025-03-04	12.670	12.770	12.180	12.400	12.400	16,191,156
2025-03-03	12.450	13.180	12.450	12.910	12.910	24,332,380
2025-02-28	14.390	14.880	13.600	13.700	13.700	19,677,015
2025-02-27	14.840	15.100	14.350	14.490	14.490	21,351,596
2025-02-26	14.480	15.150	14.200	14.990	14.990	29,219,199
2025-02-25	13.570	14.600	13.410	14.480	14.480	28,452,257
2025-02-24	13.420	13.810	13.200	13.760	13.760	17,170,615
2025-02-21	13.310	13.500	13.000	13.400	13.400	14,229,610
2025-02-20	13.600	13.700	13.190	13.370	13.370	15,331,375
2025-02-19	12.940	14.200	12.940	13.800	13.800	21,186,600
2025-02-18	13.310	14.250	13.160	13.500	13.500	24,999,799
2025-02-17	12.860	13.540	12.860	13.390	13.390	11,574,300
2025-02-14	13.380	14.040	13.170	13.180	13.180	15,583,339
2025-02-13	13.350	13.590	13.280	13.380	13.380	11,130,300
2025-02-12	13.570	13.580	13.100	13.380	13.380	11,359,777
2025-02-11	13.740	13.880	13.280	13.360	13.360	18,140,564
2025-02-10	12.900	13.770	12.600	13.740	13.740	23,831,112
2025-02-07	12.050	13.250	12.050	12.900	12.900	24,373,118
2025-02-06	11.920	12.140	11.550	12.040	12.040	13,738,702
2025-02-05	11.500	12.090	11.360	11.910	11.910	17,255,197
2025-01-27	11.250	12.440	11.250	11.300	11.300	26,817,997
2025-01-24	13.180	13.880	12.900	13.420	13.420	14,856,500
2025-01-23	13.360	13.950	13.160	13.180	13.180	13,638,500
2025-01-22	13.630	13.660	13.130	13.140	13.140	8,379,500
2025-01-21	14.130	14.200	13.410	13.680	13.680	10,063,101
2025-01-20	14.570	14.700	13.990	14.020	14.020	9,875,700

← NewerPage 7 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.