GENERAL Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.120	8.200	8.020	8.150	8.019	2,837,400
2023-10-27	8.050	8.150	7.970	8.120	7.990	2,543,766
2023-10-26	8.210	8.270	7.950	8.030	7.901	2,844,200
2023-10-25	8.080	8.260	7.980	8.160	8.029	3,696,100
2023-10-24	7.590	8.060	7.590	8.040	7.911	4,212,600
2023-10-23	7.950	7.950	7.570	7.610	7.488	2,834,221
2023-10-20	7.890	8.100	7.800	7.830	7.705	2,845,200
2023-10-19	7.900	8.130	7.810	7.900	7.773	3,443,900
2023-10-18	8.020	8.060	7.850	7.850	7.724	2,209,100
2023-10-17	8.020	8.020	7.920	8.000	7.872	1,716,500
2023-10-16	8.040	8.050	7.910	7.960	7.832	2,490,400
2023-10-13	8.080	8.130	7.940	7.990	7.862	3,132,250
2023-10-12	8.340	8.360	8.060	8.120	7.990	2,787,500
2023-10-11	8.340	8.350	8.100	8.250	8.118	3,131,100
2023-10-10	8.420	8.500	8.250	8.290	8.157	2,697,500
2023-10-09	8.380	8.460	8.320	8.340	8.206	3,323,200
2023-09-28	8.450	8.460	8.330	8.360	8.226	3,307,400
2023-09-27	8.380	8.480	8.230	8.410	8.275	4,931,488
2023-09-26	8.200	8.380	8.140	8.300	8.167	5,575,487
2023-09-25	8.200	8.450	8.070	8.240	8.108	5,374,825
2023-09-22	7.930	8.090	7.800	8.060	7.931	3,373,300
2023-09-21	7.840	7.970	7.780	7.840	7.714	2,231,071
2023-09-20	7.890	7.970	7.850	7.860	7.734	1,724,461
2023-09-19	8.060	8.100	7.850	7.870	7.744	2,144,857
2023-09-18	8.010	8.130	7.750	8.040	7.911	3,326,050
2023-09-15	7.890	7.940	7.780	7.850	7.724	2,694,372
2023-09-14	7.980	8.010	7.760	7.840	7.714	2,460,100
2023-09-13	8.000	8.070	7.870	7.910	7.783	3,615,500
2023-09-12	8.060	8.140	7.940	7.970	7.842	2,085,158
2023-09-11	8.060	8.120	7.950	8.070	7.941	2,450,000
2023-09-08	8.070	8.150	8.000	8.050	7.921	2,654,700
2023-09-07	8.180	8.240	8.000	8.040	7.911	2,867,600
2023-09-06	8.150	8.220	8.100	8.160	8.029	2,851,900
2023-09-05	8.230	8.330	8.110	8.200	8.069	3,779,300
2023-09-04	8.150	8.280	8.020	8.220	8.088	3,829,200
2023-09-01	8.100	8.190	8.000	8.100	7.970	2,562,363
2023-08-31	8.110	8.200	8.020	8.130	8.000	3,193,800
2023-08-30	8.100	8.260	8.050	8.100	7.970	4,731,547
2023-08-29	7.730	8.130	7.720	8.100	7.970	6,621,231
2023-08-28	7.860	7.980	7.720	7.770	7.646	6,763,492
2023-08-25	7.640	7.800	7.440	7.510	7.390	3,586,822
2023-08-24	7.780	7.790	7.520	7.630	7.508	3,016,069
2023-08-23	7.820	7.850	7.690	7.730	7.606	3,727,800
2023-08-22	7.950	8.000	7.680	7.810	7.685	4,377,600
2023-08-21	7.900	8.150	7.830	7.910	7.783	4,548,169
2023-08-18	7.680	8.040	7.680	7.900	7.773	8,946,541
2023-08-17	7.430	7.720	7.340	7.710	7.586	5,740,758
2023-08-16	7.360	7.540	7.360	7.440	7.321	2,843,144
2023-08-15	7.400	7.480	7.350	7.380	7.262	3,085,340
2023-08-14	7.450	7.580	7.320	7.410	7.291	4,284,618
2023-08-11	7.580	7.790	7.470	7.470	7.350	5,397,885
2023-08-10	7.430	7.620	7.390	7.600	7.478	5,127,785
2023-08-09	7.500	7.500	7.330	7.390	7.272	4,327,685
2023-08-08	7.450	7.560	7.450	7.510	7.390	2,829,206
2023-08-07	7.460	7.550	7.430	7.450	7.331	3,188,902
2023-08-04	7.500	7.620	7.460	7.510	7.390	4,573,280
2023-08-03	7.690	7.690	7.430	7.530	7.409	7,132,556
2023-08-02	7.790	7.890	7.510	7.690	7.567	9,241,101
2023-08-01	8.210	8.210	7.700	7.730	7.606	16,257,544
2023-07-31	8.360	8.530	8.140	8.260	8.128	17,992,036

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.