GENERAL Elevator Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.470 | 6.660 | 6.470 | 6.640 | 6.640 | 7,336,800 |
| 2024-10-24 | 6.470 | 6.660 | 6.430 | 6.490 | 6.490 | 7,209,700 |
| 2024-10-23 | 6.460 | 6.480 | 6.350 | 6.420 | 6.420 | 5,192,200 |
| 2024-10-22 | 6.330 | 6.460 | 6.330 | 6.460 | 6.460 | 5,619,090 |
| 2024-10-21 | 6.310 | 6.420 | 6.270 | 6.360 | 6.360 | 7,143,900 |
| 2024-10-18 | 6.120 | 6.400 | 6.100 | 6.310 | 6.310 | 6,952,913 |
| 2024-10-17 | 6.360 | 6.450 | 6.180 | 6.200 | 6.200 | 7,893,000 |
| 2024-10-16 | 6.100 | 6.470 | 6.080 | 6.330 | 6.330 | 9,142,576 |
| 2024-10-15 | 6.180 | 6.340 | 6.120 | 6.130 | 6.130 | 5,305,076 |
| 2024-10-14 | 6.090 | 6.260 | 6.010 | 6.210 | 6.210 | 5,828,190 |
| 2024-10-11 | 6.160 | 6.230 | 5.910 | 5.980 | 5.980 | 7,203,800 |
| 2024-10-10 | 6.110 | 6.410 | 6.040 | 6.210 | 6.210 | 11,880,445 |
| 2024-10-09 | 6.710 | 6.780 | 5.980 | 5.980 | 5.980 | 14,642,263 |
| 2024-10-08 | 7.400 | 7.420 | 6.400 | 7.060 | 7.060 | 20,933,890 |
| 2024-09-30 | 6.000 | 6.500 | 5.730 | 6.380 | 6.380 | 18,620,000 |
| 2024-09-27 | 5.630 | 5.770 | 5.450 | 5.700 | 5.700 | 11,574,375 |
| 2024-09-26 | 5.370 | 5.500 | 5.250 | 5.500 | 5.500 | 9,602,876 |
| 2024-09-25 | 5.210 | 5.670 | 5.200 | 5.340 | 5.340 | 13,240,200 |
| 2024-09-24 | 4.990 | 5.270 | 4.950 | 5.210 | 5.210 | 6,343,718 |
| 2024-09-23 | 4.970 | 5.010 | 4.910 | 4.950 | 4.950 | 1,631,200 |
| 2024-09-20 | 5.030 | 5.060 | 4.940 | 4.970 | 4.970 | 1,918,000 |
| 2024-09-19 | 4.900 | 5.040 | 4.840 | 5.040 | 5.040 | 3,176,072 |
| 2024-09-18 | 4.950 | 5.000 | 4.780 | 4.860 | 4.860 | 2,950,872 |
| 2024-09-13 | 5.030 | 5.080 | 4.950 | 4.950 | 4.950 | 1,796,000 |
| 2024-09-12 | 5.120 | 5.150 | 5.030 | 5.030 | 5.030 | 2,302,118 |
| 2024-09-11 | 5.110 | 5.110 | 5.040 | 5.070 | 5.070 | 1,706,400 |
| 2024-09-10 | 5.070 | 5.130 | 5.020 | 5.120 | 5.120 | 2,900,700 |
| 2024-09-09 | 5.050 | 5.090 | 4.860 | 5.050 | 5.050 | 3,652,300 |
| 2024-09-06 | 5.110 | 5.150 | 4.980 | 4.980 | 4.980 | 4,288,412 |
| 2024-09-05 | 5.150 | 5.160 | 5.070 | 5.140 | 5.140 | 3,026,618 |
| 2024-09-04 | 5.180 | 5.190 | 5.080 | 5.090 | 5.090 | 3,683,418 |
| 2024-09-03 | 5.190 | 5.270 | 5.140 | 5.210 | 5.210 | 3,727,812 |
| 2024-09-02 | 5.290 | 5.350 | 5.160 | 5.190 | 5.190 | 4,919,400 |
| 2024-08-30 | 5.160 | 5.410 | 5.130 | 5.300 | 5.300 | 8,326,600 |
| 2024-08-29 | 5.200 | 5.320 | 5.120 | 5.270 | 5.270 | 6,229,700 |
| 2024-08-28 | 5.380 | 5.470 | 5.170 | 5.280 | 5.280 | 12,956,219 |
| 2024-08-27 | 5.190 | 5.830 | 5.090 | 5.560 | 5.560 | 13,371,999 |
| 2024-08-26 | 5.080 | 5.280 | 5.050 | 5.200 | 5.200 | 4,014,400 |
| 2024-08-23 | 5.130 | 5.140 | 4.970 | 5.060 | 5.060 | 3,327,900 |
| 2024-08-22 | 5.260 | 5.290 | 5.100 | 5.110 | 5.110 | 2,973,500 |
| 2024-08-21 | 5.200 | 5.270 | 5.160 | 5.240 | 5.240 | 2,783,200 |
| 2024-08-20 | 5.370 | 5.370 | 5.160 | 5.190 | 5.190 | 3,838,600 |
| 2024-08-19 | 5.350 | 5.450 | 5.280 | 5.340 | 5.340 | 3,111,919 |
| 2024-08-16 | 5.480 | 5.480 | 5.370 | 5.370 | 5.370 | 4,074,700 |
| 2024-08-15 | 5.440 | 5.500 | 5.320 | 5.450 | 5.450 | 3,577,800 |
| 2024-08-14 | 5.500 | 5.530 | 5.430 | 5.440 | 5.440 | 3,224,400 |
| 2024-08-13 | 5.380 | 5.460 | 5.280 | 5.460 | 5.460 | 4,734,000 |
| 2024-08-12 | 5.420 | 5.420 | 5.320 | 5.350 | 5.350 | 3,265,700 |
| 2024-08-09 | 5.480 | 5.540 | 5.420 | 5.420 | 5.420 | 3,905,300 |
| 2024-08-08 | 5.500 | 5.500 | 5.360 | 5.450 | 5.450 | 4,678,900 |
| 2024-08-07 | 5.490 | 5.590 | 5.420 | 5.520 | 5.520 | 5,555,372 |
| 2024-08-06 | 5.440 | 5.530 | 5.310 | 5.490 | 5.490 | 7,677,400 |
| 2024-08-05 | 5.650 | 5.700 | 5.350 | 5.360 | 5.360 | 8,404,300 |
| 2024-08-02 | 5.730 | 5.860 | 5.590 | 5.610 | 5.610 | 8,761,100 |
| 2024-08-01 | 5.880 | 5.920 | 5.770 | 5.790 | 5.790 | 10,470,800 |
| 2024-07-31 | 5.750 | 5.980 | 5.650 | 5.870 | 5.870 | 14,916,358 |
| 2024-07-30 | 5.920 | 5.960 | 5.660 | 5.720 | 5.720 | 14,984,719 |
| 2024-07-29 | 5.690 | 6.170 | 5.540 | 5.920 | 5.920 | 25,261,315 |
| 2024-07-26 | 5.950 | 6.500 | 5.730 | 5.800 | 5.800 | 27,315,788 |
| 2024-07-25 | 5.140 | 5.550 | 5.000 | 5.420 | 5.420 | 10,777,837 |
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.