Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.580 | 14.730 | 14.210 | 14.280 | 14.280 | 11,850,700 |
| 2025-01-16 | 14.580 | 14.630 | 14.210 | 14.570 | 14.570 | 20,000,486 |
| 2025-01-15 | 13.720 | 15.790 | 13.420 | 14.440 | 14.440 | 28,820,500 |
| 2025-01-14 | 12.970 | 13.700 | 12.750 | 13.690 | 13.690 | 14,812,200 |
| 2025-01-13 | 12.440 | 12.700 | 12.060 | 12.670 | 12.670 | 6,635,500 |
| 2025-01-10 | 13.330 | 13.460 | 12.580 | 12.580 | 12.580 | 9,244,000 |
| 2025-01-09 | 13.220 | 13.640 | 13.050 | 13.410 | 13.410 | 8,653,600 |
| 2025-01-08 | 13.200 | 13.320 | 12.680 | 13.240 | 13.240 | 8,602,100 |
| 2025-01-07 | 12.880 | 13.220 | 12.660 | 13.220 | 13.220 | 8,363,700 |
| 2025-01-06 | 12.820 | 13.080 | 12.210 | 12.770 | 12.770 | 8,934,300 |
| 2025-01-03 | 13.860 | 13.960 | 12.790 | 12.820 | 12.820 | 10,405,300 |
| 2025-01-02 | 13.660 | 14.110 | 13.520 | 13.650 | 13.650 | 8,502,585 |
| 2024-12-31 | 14.350 | 14.570 | 13.780 | 13.810 | 13.810 | 8,654,185 |
| 2024-12-30 | 14.800 | 14.860 | 14.040 | 14.280 | 14.280 | 10,535,401 |
| 2024-12-27 | 14.480 | 15.060 | 14.480 | 14.730 | 14.730 | 10,834,600 |
| 2024-12-26 | 14.700 | 14.830 | 14.350 | 14.480 | 14.480 | 8,885,350 |
| 2024-12-25 | 15.480 | 15.550 | 14.380 | 14.630 | 14.630 | 12,865,100 |
| 2024-12-24 | 15.180 | 15.830 | 15.040 | 15.220 | 15.220 | 14,108,400 |
| 2024-12-23 | 16.310 | 16.560 | 15.300 | 15.320 | 15.320 | 19,763,600 |
| 2024-12-20 | 16.650 | 17.450 | 16.620 | 17.060 | 17.060 | 9,776,000 |
| 2024-12-19 | 16.760 | 17.100 | 16.590 | 16.670 | 16.670 | 8,448,000 |
| 2024-12-18 | 16.500 | 17.230 | 16.290 | 17.070 | 17.070 | 13,358,952 |
| 2024-12-17 | 18.000 | 18.120 | 16.700 | 16.700 | 16.700 | 20,478,796 |
| 2024-12-16 | 19.050 | 19.090 | 18.480 | 18.620 | 18.620 | 8,335,600 |
| 2024-12-13 | 19.100 | 19.110 | 18.680 | 18.810 | 18.810 | 11,146,900 |
| 2024-12-12 | 19.000 | 19.400 | 18.880 | 19.160 | 19.160 | 12,267,662 |
| 2024-12-11 | 19.570 | 19.820 | 19.150 | 19.230 | 19.230 | 14,349,263 |
| 2024-12-10 | 20.510 | 20.660 | 19.550 | 19.760 | 19.760 | 17,561,991 |
| 2024-12-09 | 20.000 | 20.680 | 19.550 | 19.750 | 19.750 | 19,109,100 |
| 2024-12-06 | 19.700 | 20.690 | 19.450 | 20.100 | 20.100 | 29,300,928 |
| 2024-12-05 | 19.080 | 20.330 | 19.080 | 19.970 | 19.970 | 22,097,981 |
| 2024-12-04 | 19.700 | 19.880 | 19.020 | 19.080 | 19.080 | 20,849,409 |
| 2024-12-03 | 19.350 | 20.380 | 19.350 | 20.300 | 20.300 | 32,715,517 |
| 2024-12-02 | 18.690 | 19.290 | 18.050 | 19.280 | 19.280 | 22,019,740 |
| 2024-11-29 | 18.580 | 19.370 | 18.550 | 19.230 | 19.230 | 16,652,700 |
| 2024-11-28 | 18.710 | 19.570 | 18.670 | 18.740 | 18.740 | 15,207,700 |
| 2024-11-27 | 18.630 | 19.100 | 18.060 | 18.970 | 18.970 | 16,286,509 |
| 2024-11-26 | 18.150 | 19.800 | 18.150 | 18.950 | 18.950 | 21,848,006 |
| 2024-11-25 | 17.660 | 18.350 | 17.560 | 18.350 | 18.350 | 13,789,948 |
| 2024-11-22 | 18.400 | 18.800 | 17.630 | 17.740 | 17.740 | 19,032,988 |
| 2024-11-21 | 19.880 | 20.350 | 18.900 | 19.020 | 19.020 | 23,226,659 |
| 2024-11-20 | 18.500 | 19.000 | 18.290 | 18.860 | 18.860 | 16,625,071 |
| 2024-11-19 | 17.680 | 18.500 | 17.500 | 18.500 | 18.500 | 16,444,570 |
| 2024-11-18 | 18.300 | 18.580 | 17.190 | 17.430 | 17.430 | 15,256,600 |
| 2024-11-15 | 19.410 | 19.650 | 18.250 | 18.260 | 18.260 | 20,003,201 |
| 2024-11-14 | 20.500 | 20.780 | 19.500 | 19.600 | 19.600 | 16,462,400 |
| 2024-11-13 | 20.000 | 20.860 | 19.630 | 20.390 | 20.390 | 17,929,775 |
| 2024-11-12 | 21.000 | 21.890 | 20.220 | 20.480 | 20.480 | 29,263,600 |
| 2024-11-11 | 20.510 | 21.460 | 20.290 | 21.250 | 21.250 | 29,729,376 |
| 2024-11-08 | 20.200 | 21.170 | 20.000 | 20.810 | 20.810 | 35,376,600 |
| 2024-11-07 | 19.400 | 19.980 | 18.500 | 19.940 | 19.940 | 25,418,182 |
| 2024-11-06 | 19.680 | 21.180 | 19.660 | 20.230 | 20.230 | 32,297,337 |
| 2024-11-05 | 19.240 | 20.260 | 19.040 | 20.020 | 20.020 | 27,159,559 |
| 2024-11-04 | 18.750 | 19.390 | 18.590 | 19.260 | 19.260 | 21,431,534 |
| 2024-11-01 | 20.660 | 21.580 | 19.270 | 19.320 | 19.320 | 40,818,642 |
| 2024-10-31 | 22.090 | 23.490 | 21.770 | 21.960 | 21.960 | 45,863,339 |
| 2024-10-30 | 20.510 | 21.740 | 20.140 | 21.040 | 21.040 | 28,075,784 |
| 2024-10-29 | 22.980 | 23.570 | 21.200 | 21.230 | 21.230 | 42,849,500 |
| 2024-10-28 | 22.210 | 23.350 | 21.220 | 22.520 | 22.520 | 53,398,945 |
| 2024-10-25 | 20.690 | 24.800 | 20.690 | 22.970 | 22.970 | 71,699,764 |
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.