GENERAL Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.010	9.100	8.000	8.560	8.423	24,394,037
2023-07-27	8.270	8.620	7.950	8.230	8.098	21,435,683
2023-07-26	8.520	8.950	8.370	8.390	8.256	26,428,035
2023-07-25	8.000	8.700	7.820	8.390	8.256	21,213,395
2023-07-24	8.350	8.700	7.620	7.900	7.773	14,885,674
2023-07-21	7.920	8.070	7.880	7.890	7.764	5,745,424
2023-07-20	8.030	8.200	7.890	8.000	7.872	8,814,817
2023-07-19	7.880	8.030	7.810	8.030	7.901	4,521,540
2023-07-18	7.760	7.890	7.710	7.870	7.744	2,900,576
2023-07-17	7.710	7.790	7.660	7.760	7.636	2,111,300
2023-07-14	7.740	7.800	7.660	7.760	7.636	2,121,300
2023-07-13	7.690	7.770	7.610	7.760	7.636	2,850,623
2023-07-12	7.700	7.800	7.600	7.610	7.488	1,940,194
2023-07-11	7.680	7.740	7.610	7.710	7.586	1,989,800
2023-07-10	7.630	7.690	7.570	7.680	7.557	1,985,718
2023-07-07	7.710	7.740	7.610	7.630	7.508	2,246,100
2023-07-06	7.720	7.780	7.630	7.730	7.606	2,014,577
2023-07-05	7.800	7.880	7.690	7.720	7.596	3,016,144
2023-07-04	7.700	7.810	7.540	7.800	7.675	4,300,533
2023-07-03	7.850	7.880	7.640	7.690	7.567	6,009,014
2023-06-30	7.780	7.900	7.710	7.850	7.724	7,010,500
2023-06-29	7.610	7.870	7.600	7.760	7.636	8,372,388
2023-06-28	7.640	7.890	7.510	7.690	7.567	8,220,964
2023-06-27	7.510	7.670	7.470	7.660	7.537	9,250,210
2023-06-26	7.290	7.940	7.260	7.610	7.488	9,366,682
2023-06-21	7.430	7.550	7.350	7.350	7.232	5,517,283
2023-06-20	7.270	7.650	7.210	7.510	7.390	7,107,406
2023-06-19	7.330	7.330	7.250	7.300	7.183	1,685,600
2023-06-16	7.190	7.290	7.160	7.290	7.173	1,980,400
2023-06-15	7.260	7.280	7.110	7.160	7.045	1,911,700
2023-06-14	7.340	7.360	7.220	7.240	7.124	1,333,700
2023-06-13	7.220	7.370	7.200	7.350	7.232	1,705,500
2023-06-12	7.170	7.250	7.010	7.210	7.095	1,552,300
2023-06-09	7.150	7.190	7.110	7.120	7.006	1,156,100
2023-06-08	7.200	7.260	7.110	7.150	7.035	1,133,800
2023-06-07	7.230	7.260	7.140	7.200	7.085	1,035,200
2023-06-06	7.370	7.370	7.180	7.180	7.065	1,868,400
2023-06-05	7.350	7.410	7.320	7.350	7.232	1,304,400
2023-06-02	7.400	7.420	7.340	7.350	7.232	1,372,272
2023-06-01	7.370	7.440	7.320	7.390	7.272	1,758,500
2023-05-31	7.480	7.480	7.320	7.370	7.252	1,674,100
2023-05-30	7.310	7.450	7.300	7.440	7.321	2,670,652
2023-05-29	7.410	7.460	7.300	7.340	7.222	2,014,300
2023-05-26	7.380	7.420	7.280	7.400	7.281	2,471,770
2023-05-25	7.340	7.390	7.270	7.360	7.242	2,376,000
2023-05-24	7.260	7.390	7.210	7.340	7.222	2,372,100
2023-05-23	7.260	7.340	7.240	7.270	7.154	1,890,894
2023-05-22	7.250	7.330	7.210	7.310	7.193	2,423,688
2023-05-19	7.180	7.280	7.110	7.260	7.144	3,159,649
2023-05-18	7.120	7.230	7.060	7.190	7.075	2,749,604
2023-05-17	6.850	7.090	6.800	7.090	6.976	2,622,360
2023-05-16	6.980	6.990	6.860	6.880	6.770	1,742,900
2023-05-15	7.080	7.090	6.910	7.000	6.888	3,905,060
2023-05-12	7.080	7.110	7.020	7.070	6.957	1,260,172
2023-05-11	6.960	7.080	6.960	7.070	6.957	1,593,739
2023-05-10	6.890	7.040	6.850	6.950	6.839	1,356,888
2023-05-09	7.040	7.080	6.880	6.880	6.770	2,088,327
2023-05-08	7.070	7.140	7.040	7.040	6.927	1,997,000
2023-05-05	7.060	7.100	6.990	7.060	6.947	1,959,200
2023-05-04	6.950	7.110	6.940	7.100	6.986	2,637,762

← NewerPage 14 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.