Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.220	29.480	28.630	28.690	28.690	2,210,800
2026-10-20	27.550	29.480	27.550	28.940	28.940	3,352,295
2026-10-19	28.360	28.580	26.950	27.760	27.760	2,921,500
2026-10-16	29.270	29.300	28.120	28.410	28.410	2,655,500
2026-10-15	28.800	29.500	28.380	28.760	28.760	3,436,226
2026-10-14	30.460	30.750	29.810	29.850	29.850	2,608,400
2026-10-13	30.200	30.900	29.010	30.610	30.610	4,045,300
2026-10-12	30.300	31.680	29.600	30.810	30.810	5,047,805
2026-10-09	31.150	31.240	28.900	30.400	30.400	4,691,548
2026-10-08	32.700	32.930	31.000	31.240	31.240	4,000,101
2026-09-30	34.080	34.390	32.370	32.420	32.420	3,147,700
2026-09-29	33.960	34.080	33.220	33.400	33.400	2,911,851
2026-09-28	35.920	36.000	33.510	33.940	33.940	3,749,184
2026-09-24	36.500	36.800	35.870	35.870	35.870	2,468,300
2026-09-23	35.910	36.850	35.820	36.690	36.690	4,149,500
2026-09-22	36.090	36.550	35.760	35.910	35.910	4,109,800
2026-09-21	36.220	36.930	35.660	35.830	35.830	3,786,497
2026-09-18	36.180	36.560	35.610	36.080	36.080	4,507,673
2026-09-17	35.550	36.250	35.000	35.600	35.600	5,098,400
2026-09-16	34.140	36.500	33.870	35.630	35.630	6,356,700
2026-09-15	33.420	34.340	32.730	34.100	34.100	5,422,196
2026-09-14	32.880	33.420	31.680	32.960	32.960	4,446,200
2026-09-11	32.760	32.910	31.680	32.630	32.565	3,353,399
2026-09-10	33.540	33.740	32.990	33.140	33.074	2,617,200
2026-09-09	33.740	34.800	33.450	33.670	33.603	3,271,682
2026-09-08	34.010	34.710	33.570	33.790	33.723	3,389,000
2026-09-07	33.430	34.550	33.430	34.190	34.122	3,658,311
2026-09-04	34.500	35.040	33.090	33.330	33.264	3,533,699
2026-09-03	35.100	35.110	33.800	34.360	34.292	2,851,800
2026-09-02	34.630	34.670	33.990	34.410	34.342	3,065,340
2026-09-01	36.530	36.750	34.750	35.020	34.950	4,327,340
2026-08-31	35.170	36.590	34.900	36.530	36.457	3,964,900
2026-08-28	36.630	37.780	35.820	35.870	35.799	4,599,200
2026-08-27	34.870	37.040	34.870	36.560	36.487	7,263,800
2026-08-26	36.800	36.900	34.450	34.980	34.910	7,390,000
2026-08-25	34.300	35.470	33.380	35.080	35.010	4,108,600
2026-08-24	35.200	35.830	34.240	34.950	34.880	3,988,548
2026-08-21	35.400	36.260	34.720	35.600	35.529	3,796,374
2026-08-20	36.050	36.420	35.020	35.430	35.359	4,582,500
2026-08-19	37.620	38.740	35.500	35.750	35.679	8,282,900
2026-08-18	39.700	40.150	38.000	38.770	38.693	6,960,900
2026-08-17	39.350	40.000	38.610	39.870	39.791	7,235,532
2026-08-14	37.320	39.350	37.310	39.350	39.272	8,689,192
2026-08-13	38.410	38.600	37.000	37.060	36.986	6,735,212
2026-08-12	36.390	38.300	35.800	37.640	37.565	7,771,500
2026-08-11	36.280	36.870	35.000	35.940	35.868	5,454,100
2026-08-10	37.010	37.140	35.460	36.270	36.198	8,240,640
2026-08-07	36.770	37.240	34.980	36.850	36.777	10,117,700
2026-08-06	34.600	36.550	33.600	36.400	36.328	12,938,780
2026-08-05	32.080	34.980	31.610	34.640	34.571	11,616,459
2026-08-04	29.520	32.230	29.260	32.230	32.166	7,994,479
2026-08-03	29.920	30.600	28.980	29.300	29.242	8,839,100
2026-07-31	31.880	32.140	29.850	29.880	29.821	10,707,700
2026-07-30	31.200	31.870	29.150	29.650	29.591	11,502,936
2026-07-29	34.290	34.570	30.600	31.790	31.727	16,293,938
2026-07-28	37.800	37.800	33.810	34.000	33.932	13,414,387
2026-07-27	33.460	36.220	32.700	36.220	36.148	5,341,316
2026-07-24	33.830	34.660	32.920	32.930	32.864	7,470,488
2026-07-23	36.430	37.080	34.000	34.300	34.232	10,161,236
2026-07-22	36.950	39.900	36.090	36.440	36.367	13,818,104

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0650 CNY
2026-06-10	0.1850 CNY
2025-06-13	0.2200 CNY
2024-06-20	0.2650 CNY
2023-06-07	0.2500 CNY
2022-06-06	0.4200 CNY
2021-06-03	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.