GENERAL Elevator Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.140 | 5.550 | 5.000 | 5.420 | 5.420 | 10,777,837 |
| 2024-07-24 | 5.020 | 5.340 | 4.920 | 5.250 | 5.250 | 8,877,600 |
| 2024-07-23 | 5.350 | 5.360 | 5.070 | 5.080 | 5.080 | 8,179,987 |
| 2024-07-22 | 5.600 | 5.800 | 5.320 | 5.360 | 5.360 | 11,293,550 |
| 2024-07-19 | 4.970 | 5.290 | 4.880 | 5.200 | 5.200 | 6,615,835 |
| 2024-07-18 | 4.890 | 4.980 | 4.620 | 4.910 | 4.910 | 5,329,702 |
| 2024-07-17 | 5.120 | 5.390 | 4.970 | 5.000 | 5.000 | 7,167,500 |
| 2024-07-16 | 5.190 | 5.210 | 5.000 | 5.060 | 5.060 | 3,543,200 |
| 2024-07-15 | 5.350 | 5.360 | 5.130 | 5.190 | 5.190 | 2,719,700 |
| 2024-07-12 | 5.350 | 5.460 | 5.340 | 5.360 | 5.360 | 2,374,300 |
| 2024-07-11 | 5.180 | 5.400 | 5.180 | 5.360 | 5.360 | 3,900,437 |
| 2024-07-10 | 5.280 | 5.280 | 5.130 | 5.140 | 5.140 | 2,624,300 |
| 2024-07-09 | 5.150 | 5.310 | 5.020 | 5.290 | 5.290 | 2,877,900 |
| 2024-07-08 | 5.430 | 5.450 | 5.160 | 5.170 | 5.170 | 3,191,900 |
| 2024-07-05 | 5.370 | 5.470 | 5.230 | 5.430 | 5.430 | 2,833,100 |
| 2024-07-04 | 5.590 | 5.590 | 5.280 | 5.320 | 5.320 | 3,059,200 |
| 2024-07-03 | 5.620 | 5.650 | 5.510 | 5.540 | 5.540 | 2,251,900 |
| 2024-07-02 | 5.500 | 5.630 | 5.500 | 5.620 | 5.620 | 2,374,700 |
| 2024-07-01 | 5.480 | 5.570 | 5.420 | 5.560 | 5.560 | 2,678,472 |
| 2024-06-28 | 5.580 | 5.640 | 5.410 | 5.480 | 5.480 | 3,047,080 |
| 2024-06-27 | 5.560 | 5.640 | 5.440 | 5.450 | 5.450 | 3,028,600 |
| 2024-06-26 | 5.400 | 5.600 | 5.250 | 5.580 | 5.580 | 3,154,700 |
| 2024-06-25 | 5.260 | 5.430 | 5.190 | 5.300 | 5.300 | 3,274,200 |
| 2024-06-24 | 5.460 | 5.460 | 5.160 | 5.190 | 5.190 | 3,106,586 |
| 2024-06-21 | 5.460 | 5.530 | 5.300 | 5.460 | 5.460 | 3,363,100 |
| 2024-06-20 | 5.620 | 5.660 | 5.430 | 5.460 | 5.460 | 2,714,700 |
| 2024-06-19 | 5.650 | 5.760 | 5.580 | 5.650 | 5.650 | 3,072,070 |
| 2024-06-18 | 5.500 | 5.670 | 5.450 | 5.640 | 5.640 | 4,488,900 |
| 2024-06-17 | 5.500 | 5.530 | 5.390 | 5.410 | 5.410 | 2,729,450 |
| 2024-06-14 | 5.490 | 5.560 | 5.350 | 5.500 | 5.500 | 2,639,028 |
| 2024-06-13 | 5.520 | 5.590 | 5.420 | 5.490 | 5.490 | 2,683,853 |
| 2024-06-12 | 5.440 | 5.530 | 5.320 | 5.510 | 5.510 | 3,560,887 |
| 2024-06-11 | 5.480 | 5.480 | 5.200 | 5.390 | 5.390 | 3,817,200 |
| 2024-06-07 | 5.270 | 5.470 | 5.210 | 5.440 | 5.440 | 5,059,745 |
| 2024-06-06 | 5.500 | 5.550 | 5.000 | 5.150 | 5.150 | 6,216,100 |
| 2024-06-05 | 5.780 | 5.780 | 5.480 | 5.490 | 5.490 | 4,120,400 |
| 2024-06-04 | 5.890 | 5.890 | 5.630 | 5.780 | 5.780 | 4,272,487 |
| 2024-06-03 | 6.100 | 6.110 | 5.820 | 5.920 | 5.920 | 5,165,700 |
| 2024-05-31 | 6.030 | 6.130 | 5.970 | 6.100 | 6.100 | 4,093,896 |
| 2024-05-30 | 6.050 | 6.130 | 5.980 | 6.010 | 6.010 | 4,620,287 |
| 2024-05-29 | 6.190 | 6.280 | 6.090 | 6.120 | 6.120 | 5,333,187 |
| 2024-05-28 | 6.310 | 6.400 | 6.150 | 6.190 | 6.190 | 7,832,985 |
| 2024-05-27 | 6.130 | 6.470 | 6.100 | 6.400 | 6.400 | 10,981,463 |
| 2024-05-24 | 6.120 | 6.250 | 6.070 | 6.180 | 6.180 | 5,588,957 |
| 2024-05-23 | 6.210 | 6.310 | 6.130 | 6.240 | 6.140 | 7,161,600 |
| 2024-05-22 | 6.200 | 6.410 | 6.170 | 6.320 | 6.219 | 7,149,591 |
| 2024-05-21 | 6.280 | 6.310 | 6.160 | 6.220 | 6.120 | 6,906,933 |
| 2024-05-20 | 6.490 | 6.500 | 6.260 | 6.330 | 6.229 | 14,865,500 |
| 2024-05-17 | 6.290 | 6.690 | 6.200 | 6.690 | 6.583 | 18,416,677 |
| 2024-05-16 | 6.040 | 6.410 | 6.040 | 6.330 | 6.229 | 10,733,800 |
| 2024-05-15 | 5.950 | 6.200 | 5.910 | 6.070 | 5.973 | 6,371,600 |
| 2024-05-14 | 5.950 | 6.070 | 5.900 | 6.010 | 5.914 | 4,495,600 |
| 2024-05-13 | 6.070 | 6.110 | 5.890 | 5.920 | 5.825 | 6,702,900 |
| 2024-05-10 | 6.290 | 6.340 | 6.070 | 6.150 | 6.051 | 8,849,586 |
| 2024-05-09 | 6.220 | 6.300 | 6.160 | 6.230 | 6.130 | 7,413,800 |
| 2024-05-08 | 6.360 | 6.400 | 6.140 | 6.180 | 6.081 | 8,719,659 |
| 2024-05-07 | 6.370 | 6.470 | 6.210 | 6.350 | 6.248 | 13,916,105 |
| 2024-05-06 | 6.060 | 6.810 | 6.060 | 6.520 | 6.416 | 17,844,900 |
| 2024-04-30 | 6.100 | 6.200 | 5.900 | 6.040 | 5.943 | 10,937,100 |
| 2024-04-29 | 5.880 | 6.050 | 5.830 | 6.050 | 5.953 | 8,619,077 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-24 | 0.1000 CNY |
| 2022-07-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.