GENERAL Elevator Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.730	10.050	9.730	10.000	9.709	1,787,974
2022-01-28	9.520	9.780	9.520	9.710	9.428	1,304,970
2022-01-27	9.900	9.920	9.490	9.520	9.243	1,939,713
2022-01-26	9.700	9.960	9.690	9.850	9.564	1,597,872
2022-01-25	10.040	10.140	9.680	9.690	9.408	2,841,488
2022-01-24	9.980	10.230	9.910	10.120	9.826	2,395,014
2022-01-21	10.000	10.410	9.970	10.090	9.797	7,311,814
2022-01-20	11.210	11.210	10.720	10.720	10.409	2,644,216
2022-01-19	11.040	11.290	11.040	11.250	10.923	1,556,800
2022-01-18	11.510	11.510	11.050	11.110	10.787	2,720,827
2022-01-17	11.330	11.570	11.330	11.490	11.156	1,623,444
2022-01-14	11.620	11.730	11.290	11.330	11.001	2,164,900
2022-01-13	11.750	11.870	11.630	11.640	11.302	1,760,716
2022-01-12	11.600	11.850	11.560	11.810	11.467	2,324,676
2022-01-11	11.500	11.750	11.500	11.620	11.282	1,778,342
2022-01-10	11.450	11.620	11.110	11.590	11.253	1,329,018
2022-01-07	11.740	11.750	11.430	11.440	11.108	1,766,636
2022-01-06	11.500	11.710	11.370	11.670	11.331	2,233,826
2022-01-05	11.710	11.750	11.370	11.490	11.156	2,003,401
2022-01-04	11.680	11.720	11.400	11.680	11.341	2,804,885
2021-12-31	11.490	11.760	11.370	11.620	11.282	2,567,905
2021-12-30	11.340	11.530	11.340	11.440	11.108	1,865,144
2021-12-29	11.300	11.550	11.110	11.420	11.088	2,231,730
2021-12-28	11.270	11.440	11.240	11.340	11.011	1,750,756
2021-12-27	11.180	11.250	11.010	11.230	10.904	1,624,790
2021-12-24	11.450	11.520	11.070	11.080	10.758	3,027,067
2021-12-23	11.690	11.730	11.430	11.470	11.137	4,007,556
2021-12-22	12.190	12.210	11.850	11.880	11.535	2,222,460
2021-12-21	12.000	12.160	11.810	12.160	11.807	2,011,367
2021-12-20	12.080	12.200	11.830	11.850	11.506	2,723,662
2021-12-17	12.410	12.450	12.100	12.130	11.778	3,294,814
2021-12-16	12.420	12.540	12.360	12.460	12.098	2,720,346
2021-12-15	12.340	12.600	12.340	12.450	12.088	3,352,863
2021-12-14	12.550	12.550	12.320	12.420	12.059	3,116,396
2021-12-13	12.250	12.570	12.120	12.570	12.205	4,567,279
2021-12-10	12.360	12.480	12.200	12.300	11.943	2,633,747
2021-12-09	12.500	12.590	12.260	12.430	12.069	4,180,990
2021-12-08	12.140	12.650	11.840	12.500	12.137	6,515,723
2021-12-07	12.100	12.170	11.720	12.000	11.651	2,771,159
2021-12-06	12.270	12.400	11.950	11.970	11.622	3,855,041
2021-12-03	12.550	12.730	12.270	12.320	11.962	4,219,400
2021-12-02	12.820	12.980	12.550	12.550	12.185	6,896,656
2021-12-01	12.480	13.190	12.480	13.000	12.622	11,881,809
2021-11-30	11.960	14.320	11.960	12.760	12.389	14,934,780
2021-11-29	11.600	12.050	11.500	11.940	11.593	2,718,731
2021-11-26	12.220	12.280	11.930	11.970	11.622	4,312,616
2021-11-25	12.160	12.600	12.020	12.300	11.943	6,373,423
2021-11-24	11.840	12.150	11.720	12.110	11.758	3,862,864
2021-11-23	11.710	11.920	11.660	11.900	11.554	2,855,793
2021-11-22	11.740	11.850	11.640	11.750	11.409	1,997,257
2021-11-19	11.870	11.900	11.620	11.770	11.428	2,310,158
2021-11-18	11.700	11.990	11.700	11.860	11.515	4,169,437
2021-11-17	11.660	11.900	11.660	11.790	11.447	3,021,909
2021-11-16	11.850	11.930	11.580	11.660	11.321	3,637,306
2021-11-15	11.520	11.970	11.450	11.910	11.564	4,868,101
2021-11-12	11.410	11.650	11.410	11.570	11.234	4,286,272
2021-11-11	11.260	12.050	11.200	11.700	11.360	6,598,808
2021-11-10	11.000	11.430	10.860	11.280	10.952	4,096,179
2021-11-09	10.970	11.080	10.910	11.040	10.719	1,879,948
2021-11-08	10.950	11.030	10.780	10.960	10.642	1,529,875

← NewerPage 20 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.