GENERAL Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.920	7.000	6.870	6.990	6.878	2,567,300
2023-04-27	6.820	6.980	6.790	6.880	6.770	2,240,429
2023-04-26	6.850	6.990	6.840	6.860	6.750	2,058,706
2023-04-25	6.880	6.950	6.680	6.850	6.740	3,001,900
2023-04-24	6.780	7.040	6.710	6.910	6.799	3,810,972
2023-04-21	7.010	7.070	6.750	6.780	6.671	3,283,456
2023-04-20	7.170	7.190	7.030	7.040	6.927	2,192,072
2023-04-19	7.150	7.370	7.080	7.240	7.124	3,228,656
2023-04-18	7.360	7.360	7.110	7.140	7.026	2,713,404
2023-04-17	7.390	7.420	7.320	7.340	7.222	1,583,700
2023-04-14	7.400	7.460	7.330	7.390	7.272	1,688,480
2023-04-13	7.490	7.520	7.370	7.400	7.281	2,819,769
2023-04-12	7.350	7.650	7.270	7.550	7.429	5,169,950
2023-04-11	7.500	7.550	7.280	7.320	7.203	3,570,356
2023-04-10	7.480	7.620	7.450	7.550	7.429	4,663,300
2023-04-07	7.460	7.500	7.400	7.470	7.350	2,527,443
2023-04-06	7.510	7.530	7.370	7.480	7.360	3,141,200
2023-04-04	7.710	7.710	7.430	7.490	7.370	5,316,790
2023-04-03	7.670	7.830	7.670	7.710	7.586	4,875,656
2023-03-31	7.650	7.730	7.600	7.670	7.547	2,862,456
2023-03-30	7.710	7.770	7.600	7.630	7.508	3,613,437
2023-03-29	7.750	7.860	7.640	7.700	7.577	4,073,344
2023-03-28	7.870	7.870	7.670	7.700	7.577	4,345,924
2023-03-27	7.920	7.990	7.740	7.870	7.744	6,666,645
2023-03-24	8.060	8.060	7.870	7.950	7.823	5,727,938
2023-03-23	8.010	8.060	7.850	8.040	7.911	6,133,379
2023-03-22	8.050	8.120	7.970	8.090	7.960	8,529,024
2023-03-21	8.160	8.160	7.980	8.050	7.921	9,258,316
2023-03-20	8.390	8.390	8.060	8.120	7.990	12,650,981
2023-03-17	8.560	8.770	8.350	8.420	8.285	17,606,943
2023-03-16	8.240	8.890	8.110	8.590	8.452	20,839,831
2023-03-15	8.280	8.600	8.020	8.440	8.305	21,010,122
2023-03-14	7.640	8.980	7.430	8.280	8.147	23,433,073
2023-03-13	7.630	8.070	7.610	7.730	7.606	9,211,024
2023-03-10	7.780	8.260	7.570	7.830	7.705	14,818,484
2023-03-09	7.430	8.130	7.320	7.780	7.655	10,249,491
2023-03-08	7.200	7.380	7.200	7.380	7.262	1,275,868
2023-03-07	7.380	7.390	7.220	7.220	7.104	1,407,600
2023-03-06	7.390	7.450	7.350	7.370	7.252	1,095,800
2023-03-03	7.440	7.470	7.350	7.390	7.272	1,315,219
2023-03-02	7.390	7.450	7.380	7.440	7.321	1,781,510
2023-03-01	7.350	7.380	7.260	7.380	7.262	1,315,166
2023-02-28	7.280	7.320	7.200	7.320	7.203	1,362,800
2023-02-27	7.380	7.380	7.180	7.230	7.114	1,376,900
2023-02-24	7.380	7.380	7.270	7.320	7.203	1,053,936
2023-02-23	7.390	7.400	7.290	7.330	7.213	1,080,636
2023-02-22	7.300	7.370	7.280	7.350	7.232	1,210,900
2023-02-21	7.240	7.400	7.240	7.320	7.203	1,394,188
2023-02-20	7.300	7.320	7.140	7.300	7.183	2,156,700
2023-02-17	7.270	7.380	7.200	7.250	7.134	2,334,108
2023-02-16	7.530	7.530	7.220	7.260	7.144	2,858,238
2023-02-15	7.450	7.500	7.390	7.460	7.340	1,577,900
2023-02-14	7.440	7.450	7.380	7.420	7.301	1,615,400
2023-02-13	7.390	7.420	7.320	7.390	7.272	1,773,200
2023-02-10	7.330	7.370	7.260	7.300	7.183	1,297,313
2023-02-09	7.270	7.360	7.240	7.330	7.213	1,388,810
2023-02-08	7.300	7.350	7.270	7.300	7.183	1,184,778
2023-02-07	7.180	7.330	7.180	7.320	7.203	1,583,433
2023-02-06	7.210	7.280	7.170	7.240	7.124	1,477,865
2023-02-03	7.230	7.280	7.120	7.210	7.095	1,491,330

← NewerPage 15 of 21 · 1,212 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.