Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.810	38.520	34.900	38.000	37.924	17,295,940
2026-07-20	39.390	40.940	38.780	38.780	38.703	3,355,496
2026-07-17	45.970	46.920	43.090	43.090	43.004	7,498,656
2026-07-16	52.510	53.400	47.880	47.880	47.785	9,290,920
2026-07-15	57.750	58.800	52.820	53.200	53.094	9,941,912
2026-07-14	57.640	59.020	54.400	56.620	56.507	11,952,868
2026-07-13	57.390	62.980	56.700	57.680	57.565	18,277,812
2026-07-10	55.960	61.000	50.410	57.980	57.865	22,426,014
2026-07-09	54.420	55.870	52.640	55.600	55.489	9,005,100
2026-07-08	56.860	58.820	53.530	53.590	53.483	9,828,104
2026-07-07	58.540	60.710	56.150	56.300	56.188	14,922,175
2026-07-06	54.410	59.740	53.700	59.740	59.621	11,347,199
2026-07-03	57.000	58.950	54.310	54.310	54.202	9,632,056
2026-07-02	54.650	61.750	53.060	57.960	57.845	11,740,943
2026-07-01	59.000	61.880	56.410	56.550	56.437	11,504,660
2026-06-30	57.000	60.150	56.000	59.400	59.282	11,131,089
2026-06-29	53.970	57.600	52.230	57.290	57.176	12,112,000
2026-06-26	55.000	56.270	53.770	53.890	53.783	7,051,215
2026-06-25	60.000	60.500	54.860	55.230	55.120	11,735,700
2026-06-24	57.480	60.500	54.770	59.680	59.561	9,218,860
2026-06-23	58.070	59.400	55.430	57.780	57.665	7,043,072
2026-06-22	58.300	59.380	56.800	57.900	57.785	8,460,488
2026-06-18	56.820	58.180	55.890	55.990	55.879	6,401,204
2026-06-17	56.000	58.190	55.700	57.390	57.276	6,671,251
2026-06-16	54.030	57.880	52.150	57.100	56.986	12,170,752
2026-06-15	54.100	55.250	51.870	53.880	53.773	14,192,784
2026-06-12	62.000	62.990	53.830	53.830	53.723	15,558,635
2026-06-11	58.670	61.430	57.010	59.810	59.691	13,522,800
2026-06-10	57.000	60.000	56.340	58.770	58.653	9,300,192
2026-06-09	58.200	59.000	56.290	57.970	57.670	8,885,045
2026-06-08	55.080	59.610	54.010	56.660	56.367	6,963,992
2026-06-05	59.400	60.580	57.300	57.780	57.481	8,880,660
2026-06-04	58.580	62.190	57.800	59.960	59.650	10,264,962
2026-06-03	62.000	62.580	56.000	60.380	60.067	17,884,170
2026-06-02	64.710	66.700	59.890	61.500	61.182	12,939,521
2026-06-01	64.600	67.200	62.000	65.810	65.469	11,062,338
2026-05-29	62.500	66.300	62.500	64.000	63.669	13,196,620
2026-05-28	57.430	63.810	57.430	63.740	63.410	15,218,946
2026-05-27	59.500	62.520	57.600	58.010	57.710	9,615,878
2026-05-26	59.350	62.500	57.840	60.100	59.789	12,864,908
2026-05-25	57.640	59.980	56.250	59.350	59.043	11,484,920
2026-05-22	50.260	54.650	48.980	54.650	54.367	6,999,163
2026-05-21	52.330	55.780	49.000	49.680	49.423	14,947,774
2026-05-20	48.110	50.980	47.610	50.800	50.537	9,754,532
2026-05-19	44.860	49.380	44.500	48.410	48.159	9,403,638
2026-05-18	45.830	46.000	44.280	45.380	45.145	8,442,821
2026-05-15	44.270	47.370	44.150	46.290	46.050	9,815,710
2026-05-14	45.000	45.970	43.880	44.010	43.782	7,564,556
2026-05-13	43.150	45.750	42.850	45.140	44.906	9,086,124
2026-05-12	43.460	45.980	42.520	44.400	44.170	10,782,316
2026-05-11	43.340	44.280	41.800	42.950	42.728	10,560,508
2026-05-08	43.750	44.940	42.640	42.800	42.578	12,011,312
2026-05-07	40.070	44.070	40.070	44.070	43.842	13,099,141
2026-05-06	39.300	40.730	38.880	40.060	39.853	13,306,456
2026-04-30	38.290	39.540	38.250	38.820	38.619	12,746,341
2026-04-29	37.900	39.740	36.850	39.190	38.987	25,751,825
2026-04-28	35.000	37.920	33.610	37.920	37.724	18,531,325
2026-04-27	31.920	34.470	31.920	34.470	34.292	10,159,399
2026-04-24	30.700	31.870	30.700	31.340	31.178	5,942,784
2026-04-23	32.710	33.730	31.180	32.010	31.844	11,571,900

← NewerPage 2 of 5 · 243 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.