Gansu Golden Glass Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 22.500 | 23.610 | 21.310 | 21.460 | 21.460 | 55,037,054 |
| 2024-10-23 | 20.800 | 26.000 | 20.510 | 23.530 | 23.530 | 79,315,486 |
| 2024-10-22 | 19.800 | 22.800 | 18.800 | 21.990 | 21.990 | 71,948,671 |
| 2024-10-21 | 18.200 | 21.060 | 18.180 | 21.060 | 21.060 | 69,514,218 |
| 2024-10-18 | 16.740 | 18.440 | 16.610 | 17.550 | 17.550 | 34,506,110 |
| 2024-10-17 | 16.800 | 17.450 | 16.590 | 16.890 | 16.890 | 23,689,705 |
| 2024-10-16 | 16.300 | 16.880 | 16.180 | 16.590 | 16.590 | 20,340,500 |
| 2024-10-15 | 16.880 | 17.990 | 16.730 | 16.990 | 16.990 | 30,757,314 |
| 2024-10-14 | 16.600 | 18.650 | 16.600 | 17.550 | 17.550 | 38,314,583 |
| 2024-10-11 | 16.530 | 16.880 | 15.600 | 16.160 | 16.160 | 22,224,601 |
| 2024-10-10 | 17.000 | 18.060 | 16.510 | 17.090 | 17.090 | 30,677,907 |
| 2024-10-09 | 19.330 | 19.880 | 17.040 | 17.040 | 17.040 | 44,158,185 |
| 2024-10-08 | 19.890 | 21.300 | 17.770 | 21.300 | 21.300 | 53,150,018 |
| 2024-09-30 | 15.200 | 17.880 | 15.000 | 17.750 | 17.750 | 57,541,659 |
| 2024-09-27 | 12.710 | 14.900 | 12.620 | 14.900 | 14.900 | 49,079,369 |
| 2024-09-26 | 11.950 | 12.490 | 11.860 | 12.420 | 12.420 | 23,065,465 |
| 2024-09-25 | 12.000 | 12.290 | 11.840 | 11.870 | 11.870 | 24,185,286 |
| 2024-09-24 | 11.340 | 11.750 | 11.080 | 11.700 | 11.700 | 22,037,995 |
| 2024-09-23 | 11.060 | 11.250 | 10.950 | 11.140 | 11.140 | 8,335,161 |
| 2024-09-20 | 11.340 | 11.410 | 10.900 | 11.060 | 11.060 | 11,699,200 |
| 2024-09-19 | 11.000 | 11.400 | 10.840 | 11.340 | 11.340 | 16,168,259 |
| 2024-09-18 | 11.220 | 11.220 | 10.600 | 10.810 | 10.810 | 12,344,159 |
| 2024-09-13 | 11.600 | 11.820 | 11.180 | 11.210 | 11.210 | 17,643,971 |
| 2024-09-12 | 11.720 | 12.500 | 11.670 | 11.820 | 11.820 | 20,059,760 |
| 2024-09-11 | 11.620 | 12.250 | 11.610 | 11.780 | 11.780 | 18,633,200 |
| 2024-09-10 | 11.950 | 12.310 | 11.530 | 11.850 | 11.850 | 17,766,182 |
| 2024-09-09 | 11.670 | 12.040 | 11.630 | 11.830 | 11.830 | 15,587,630 |
| 2024-09-06 | 12.700 | 12.790 | 11.900 | 12.000 | 12.000 | 30,111,742 |
| 2024-09-05 | 12.220 | 14.090 | 12.220 | 13.070 | 13.070 | 41,018,595 |
| 2024-09-04 | 11.500 | 12.830 | 11.500 | 11.990 | 11.990 | 31,651,311 |
| 2024-09-03 | 11.120 | 11.990 | 10.950 | 11.610 | 11.610 | 24,390,478 |
| 2024-09-02 | 11.150 | 11.530 | 11.090 | 11.120 | 11.120 | 13,458,990 |
| 2024-08-30 | 10.990 | 11.610 | 10.960 | 11.350 | 11.350 | 26,106,996 |
| 2024-08-29 | 10.680 | 11.880 | 10.570 | 11.310 | 11.310 | 29,417,857 |
| 2024-08-28 | 10.600 | 11.100 | 10.450 | 10.810 | 10.810 | 22,874,700 |
| 2024-08-27 | 9.930 | 11.930 | 9.850 | 11.130 | 11.130 | 30,315,691 |
| 2024-08-26 | 9.910 | 10.500 | 9.810 | 10.130 | 10.130 | 10,467,300 |
| 2024-08-23 | 10.280 | 10.340 | 9.860 | 9.880 | 9.880 | 11,097,400 |
| 2024-08-22 | 10.800 | 10.890 | 10.260 | 10.320 | 10.320 | 8,241,100 |
| 2024-08-21 | 10.400 | 10.640 | 10.250 | 10.610 | 10.610 | 6,301,700 |
| 2024-08-20 | 10.690 | 10.820 | 10.370 | 10.450 | 10.450 | 7,338,800 |
| 2024-08-19 | 10.800 | 10.870 | 10.560 | 10.650 | 10.650 | 8,325,700 |
| 2024-08-16 | 11.400 | 11.500 | 10.900 | 10.900 | 10.900 | 11,214,700 |
| 2024-08-15 | 11.200 | 11.640 | 10.970 | 11.330 | 11.330 | 12,095,881 |
| 2024-08-14 | 11.380 | 11.630 | 11.060 | 11.180 | 11.180 | 12,193,781 |
| 2024-08-13 | 10.330 | 12.000 | 10.330 | 11.360 | 11.360 | 23,049,231 |
| 2024-08-12 | 13.030 | 13.210 | 11.850 | 11.900 | 11.900 | 18,651,800 |
| 2024-08-09 | 13.100 | 13.250 | 12.650 | 12.670 | 12.670 | 14,773,100 |
| 2024-08-08 | 13.400 | 13.660 | 13.040 | 13.070 | 13.070 | 21,323,900 |
| 2024-08-07 | 12.660 | 13.660 | 12.520 | 13.620 | 13.620 | 31,625,313 |
| 2024-08-06 | 12.300 | 13.200 | 12.250 | 12.880 | 12.880 | 27,222,201 |
| 2024-08-05 | 12.100 | 12.800 | 11.960 | 12.150 | 12.150 | 18,504,613 |
| 2024-08-02 | 12.460 | 12.720 | 12.150 | 12.200 | 12.200 | 13,252,987 |
| 2024-08-01 | 12.530 | 12.780 | 12.340 | 12.480 | 12.480 | 13,782,400 |
| 2024-07-31 | 11.960 | 12.670 | 11.910 | 12.640 | 12.640 | 17,814,200 |
| 2024-07-30 | 11.850 | 12.200 | 11.850 | 11.980 | 11.980 | 8,556,800 |
| 2024-07-29 | 12.250 | 12.250 | 11.820 | 11.930 | 11.930 | 9,666,300 |
| 2024-07-26 | 12.120 | 12.350 | 12.000 | 12.130 | 12.130 | 15,377,800 |
| 2024-07-25 | 11.550 | 12.910 | 11.550 | 12.240 | 12.240 | 23,415,500 |
| 2024-07-24 | 11.890 | 12.150 | 11.650 | 11.750 | 11.750 | 11,209,500 |
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.