GENERAL Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.290	7.580	7.260	7.360	7.146	3,214,799
2022-05-06	6.990	7.230	6.950	7.140	6.933	2,632,306
2022-05-05	7.100	7.300	6.950	7.190	6.981	3,257,352
2022-04-29	6.800	7.090	6.800	7.050	6.845	3,546,462
2022-04-28	6.910	7.080	6.660	6.750	6.554	3,252,900
2022-04-27	6.720	6.990	6.560	6.970	6.768	5,598,671
2022-04-26	7.200	7.370	6.710	6.800	6.602	5,371,373
2022-04-25	7.840	7.900	7.260	7.270	7.059	7,416,439
2022-04-22	8.330	8.380	8.100	8.240	8.001	4,548,200
2022-04-21	9.010	9.010	8.340	8.350	8.107	5,542,625
2022-04-20	9.100	9.190	8.960	9.010	8.748	2,803,400
2022-04-19	9.330	9.400	9.000	9.120	8.855	4,274,019
2022-04-18	9.280	9.390	9.100	9.300	9.030	2,629,947
2022-04-15	9.710	9.740	9.310	9.360	9.088	4,397,272
2022-04-14	9.240	9.860	9.230	9.700	9.418	8,558,744
2022-04-13	8.970	9.530	8.790	9.280	9.010	7,751,883
2022-04-12	8.820	9.030	8.690	9.010	8.748	3,506,000
2022-04-11	9.180	9.250	8.750	8.820	8.564	5,074,622
2022-04-08	9.490	9.520	9.110	9.180	8.913	4,704,677
2022-04-07	9.770	9.770	9.410	9.430	9.156	5,547,697
2022-04-06	9.600	9.840	9.550	9.770	9.486	5,035,094
2022-04-01	9.980	9.980	9.660	9.680	9.399	6,804,466
2022-03-31	9.640	10.150	9.570	10.080	9.787	11,788,093
2022-03-30	9.630	9.720	9.460	9.700	9.418	5,150,790
2022-03-29	9.780	9.860	9.460	9.580	9.302	6,328,897
2022-03-28	9.900	9.940	9.550	9.780	9.496	7,545,627
2022-03-25	10.180	10.250	9.970	9.980	9.690	9,224,991
2022-03-24	10.340	10.430	10.120	10.130	9.836	12,841,693
2022-03-23	10.520	10.860	10.200	10.340	10.040	19,773,698
2022-03-22	11.340	11.380	10.610	10.650	10.341	32,509,876
2022-03-21	10.790	12.020	10.430	11.950	11.603	46,458,642
2022-03-18	9.600	10.200	9.580	10.020	9.729	6,721,136
2022-03-17	9.350	9.600	9.340	9.440	9.166	3,514,804
2022-03-16	9.200	9.480	8.920	9.340	9.069	3,573,168
2022-03-15	9.630	9.800	9.140	9.150	8.884	4,463,250
2022-03-14	9.890	10.000	9.670	9.670	9.389	2,073,000
2022-03-11	9.880	10.050	9.700	9.970	9.680	3,234,072
2022-03-10	10.180	10.370	10.020	10.070	9.777	5,209,272
2022-03-09	9.710	10.500	9.600	9.990	9.700	5,895,466
2022-03-08	10.110	10.120	9.610	9.710	9.428	3,494,893
2022-03-07	10.170	10.380	9.990	10.190	9.894	4,400,537
2022-03-04	10.060	10.600	9.970	10.300	10.001	6,348,226
2022-03-03	10.150	10.180	10.040	10.120	9.826	2,612,100
2022-03-02	10.040	10.140	9.960	10.090	9.797	1,324,400
2022-03-01	9.950	10.090	9.870	10.050	9.758	1,830,672
2022-02-28	10.000	10.080	9.720	9.910	9.622	1,989,290
2022-02-25	9.960	10.200	9.960	9.990	9.700	2,162,500
2022-02-24	10.350	10.350	9.780	9.920	9.632	3,342,372
2022-02-23	10.190	10.300	10.160	10.290	9.991	1,955,407
2022-02-22	10.360	10.390	10.140	10.210	9.913	1,856,671
2022-02-21	10.210	10.380	10.180	10.350	10.049	2,831,128
2022-02-18	10.200	10.480	10.050	10.290	9.991	3,046,950
2022-02-17	10.300	10.650	10.210	10.230	9.933	3,772,244
2022-02-16	9.990	10.950	9.990	10.410	10.108	5,258,283
2022-02-15	9.990	10.050	9.880	9.960	9.671	1,081,192
2022-02-14	9.880	10.080	9.860	9.970	9.680	949,267
2022-02-11	10.020	10.120	9.910	9.920	9.632	1,751,286
2022-02-10	10.140	10.140	10.000	10.110	9.816	1,772,753
2022-02-09	10.040	10.250	10.010	10.140	9.845	3,163,603
2022-02-08	10.000	10.140	9.900	10.040	9.748	1,789,454

← NewerPage 19 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.