Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.300	32.590	31.500	31.800	31.635	5,753,946
2026-04-21	30.910	32.490	30.900	31.820	31.655	8,483,200
2026-04-20	29.500	31.300	29.020	30.910	30.750	6,634,035
2026-04-17	28.400	29.840	28.190	29.350	29.198	3,542,732
2026-04-16	27.840	28.450	27.580	28.390	28.243	2,085,560
2026-04-15	28.150	28.900	27.800	27.850	27.706	2,847,040
2026-04-14	27.800	28.130	27.600	27.960	27.815	1,750,240
2026-04-13	27.400	27.650	27.200	27.460	27.318	1,422,660
2026-04-10	27.660	27.850	27.480	27.550	27.407	1,635,700
2026-04-09	27.410	27.720	27.200	27.330	27.189	1,466,201
2026-04-08	27.400	27.690	27.080	27.690	27.547	2,265,285
2026-04-07	26.510	26.850	26.410	26.560	26.423	1,477,000
2026-04-03	26.420	26.820	26.220	26.390	26.253	1,432,100
2026-04-02	27.190	27.190	26.400	26.510	26.373	1,389,900
2026-04-01	27.280	27.280	26.840	27.190	27.049	1,729,936
2026-03-31	27.270	27.410	26.640	26.640	26.502	1,496,760
2026-03-30	26.880	27.370	26.800	27.300	27.159	1,627,100
2026-03-27	26.300	27.470	26.270	27.360	27.218	1,808,937
2026-03-26	27.390	27.640	26.580	26.750	26.612	1,780,800
2026-03-25	26.990	27.770	26.990	27.570	27.427	2,156,240
2026-03-24	26.550	26.930	25.940	26.880	26.741	2,763,116
2026-03-23	27.960	27.990	26.020	26.020	25.885	3,819,200
2026-03-20	29.000	29.360	28.360	28.390	28.243	1,655,633
2026-03-19	29.390	29.520	28.880	29.000	28.850	1,802,700
2026-03-18	29.630	29.940	29.100	29.810	29.656	1,577,800
2026-03-17	30.880	30.880	29.330	29.400	29.248	2,529,200
2026-03-16	30.620	30.940	29.720	30.800	30.641	2,177,888
2026-03-13	30.780	31.310	30.520	30.590	30.432	1,698,400
2026-03-12	31.670	31.930	30.850	30.930	30.770	2,376,788
2026-03-11	32.180	32.410	31.710	31.780	31.616	2,084,980
2026-03-10	31.170	32.120	30.900	32.050	31.884	3,274,431
2026-03-09	30.480	30.590	29.310	30.590	30.432	2,749,715
2026-03-06	30.790	31.170	30.710	30.880	30.720	2,142,656
2026-03-05	30.710	31.600	30.710	31.180	31.019	2,791,976
2026-03-04	30.120	30.950	30.010	30.390	30.233	2,610,625
2026-03-03	32.650	33.110	30.310	30.460	30.302	4,565,960
2026-03-02	32.590	33.410	32.100	32.800	32.630	3,449,900
2026-02-27	33.390	33.390	32.500	33.180	33.008	3,225,800
2026-02-26	33.340	33.480	32.910	33.390	33.217	2,808,840
2026-02-25	32.520	33.420	32.250	33.290	33.118	3,861,656
2026-02-24	32.170	33.050	31.600	32.620	32.451	3,005,055
2026-02-13	32.520	32.860	32.080	32.170	32.004	1,811,755
2026-02-12	32.700	32.920	32.410	32.520	32.352	1,813,600
2026-02-11	32.400	33.220	32.310	32.780	32.610	2,259,675
2026-02-10	32.280	33.100	32.250	32.550	32.382	2,483,496
2026-02-09	32.100	32.500	31.840	32.480	32.312	2,717,816
2026-02-06	31.710	32.080	31.400	31.590	31.427	1,989,300
2026-02-05	31.550	31.900	31.110	31.560	31.397	2,176,870
2026-02-04	31.950	32.080	31.510	31.840	31.675	1,988,060
2026-02-03	31.600	32.200	31.430	32.090	31.924	3,308,852
2026-02-02	33.870	34.010	30.790	31.100	30.939	6,575,560
2026-01-30	32.200	34.970	31.960	34.200	34.023	7,133,400
2026-01-29	33.700	33.930	32.370	32.460	32.292	4,186,348
2026-01-28	34.360	34.490	33.500	33.990	33.814	3,251,692
2026-01-27	33.370	34.680	32.550	34.410	34.232	4,762,676
2026-01-26	34.860	34.960	33.250	33.530	33.356	4,980,800
2026-01-23	34.390	35.080	34.200	34.960	34.779	5,044,508
2026-01-22	35.510	35.540	33.630	34.480	34.302	9,490,136
2026-01-21	35.350	36.970	34.560	36.330	36.142	6,886,916
2026-01-20	35.360	36.330	35.180	35.780	35.595	5,446,088

← NewerPage 3 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.