Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	36.000	36.680	35.390	35.490	35.306	5,568,496
2026-01-16	35.850	36.200	35.120	35.920	35.734	7,917,396
2026-01-15	34.100	35.830	33.840	35.660	35.475	8,777,922
2026-01-14	34.000	34.800	33.650	34.290	34.113	5,454,818
2026-01-13	35.330	35.330	33.820	33.960	33.784	6,945,018
2026-01-12	34.900	35.780	34.050	35.360	35.177	10,457,648
2026-01-09	34.000	34.850	33.860	34.830	34.650	8,441,760
2026-01-08	34.770	36.180	34.350	34.530	34.351	14,812,454
2026-01-07	33.800	35.500	33.540	34.700	34.520	16,620,664
2026-01-06	31.940	32.520	31.760	32.330	32.163	5,089,460
2026-01-05	31.580	32.130	31.450	31.940	31.775	4,372,884
2025-12-31	31.380	32.080	30.920	31.580	31.417	5,416,232
2025-12-30	31.780	31.950	31.080	31.260	31.098	5,732,800
2025-12-29	32.630	32.640	31.810	31.960	31.795	4,836,252
2025-12-26	33.150	33.400	32.700	32.740	32.571	5,187,578
2025-12-25	33.000	33.360	32.380	33.190	33.018	5,926,572
2025-12-24	33.020	33.330	32.890	33.190	33.018	4,974,428
2025-12-23	33.480	33.730	32.750	32.900	32.730	5,848,147
2025-12-22	32.840	33.450	32.600	33.250	33.078	5,958,222
2025-12-19	33.180	33.260	32.210	32.740	32.571	5,822,025
2025-12-18	32.930	33.670	32.760	32.990	32.819	6,810,466
2025-12-17	35.700	35.710	32.750	33.500	33.327	12,171,378
2025-12-16	36.200	36.730	34.900	35.850	35.664	9,803,333
2025-12-15	37.500	38.100	36.200	36.560	36.371	10,772,204
2025-12-12	38.450	39.850	38.000	38.460	38.261	11,716,246
2025-12-11	39.460	39.700	37.810	38.020	37.823	12,683,614
2025-12-10	37.400	40.000	37.260	39.960	39.753	17,840,461
2025-12-09	35.840	38.600	35.270	37.940	37.744	16,588,457
2025-12-08	34.800	37.620	33.800	36.210	36.023	16,064,805
2025-12-05	34.950	34.970	32.610	34.570	34.391	14,484,791
2025-12-04	34.850	37.240	33.930	35.900	35.714	22,170,221
2025-12-03	35.680	35.750	33.700	34.170	33.993	13,126,403
2025-12-02	35.130	37.200	35.130	35.750	35.565	18,804,278
2025-12-01	34.220	37.640	33.800	36.390	36.202	23,955,618
2025-11-28	34.080	34.590	33.300	34.220	34.043	17,904,107
2025-11-27	31.770	34.760	31.770	34.760	34.580	17,652,451
2025-11-26	32.010	32.200	31.480	31.600	31.436	7,693,989
2025-11-25	31.300	33.300	31.120	32.400	32.232	13,404,108
2025-11-24	30.580	32.000	30.310	31.570	31.407	10,286,489
2025-11-21	29.820	31.780	29.820	30.280	30.123	11,048,888
2025-11-20	31.300	32.270	30.760	30.910	30.750	10,680,872
2025-11-19	29.490	31.750	29.420	31.010	30.850	12,671,882
2025-11-18	30.400	30.600	29.490	29.680	29.526	10,664,796
2025-11-17	32.000	32.780	30.350	30.980	30.820	17,232,260
2025-11-14	30.900	30.900	29.800	29.800	29.646	4,655,483
2025-11-13	30.800	31.280	30.500	30.870	30.710	5,088,700
2025-11-12	31.500	31.500	30.170	30.760	30.601	6,630,946
2025-11-11	31.710	31.750	31.280	31.690	31.526	7,686,000
2025-11-10	31.710	31.910	31.300	31.620	31.456	10,498,029
2025-11-07	31.850	31.970	31.160	31.320	31.158	14,698,931
2025-11-06	29.500	31.850	29.500	31.850	31.685	13,076,203
2025-11-05	28.530	29.410	28.500	28.950	28.800	4,658,900
2025-11-04	29.260	29.520	28.660	28.960	28.810	4,110,396
2025-11-03	29.980	30.060	28.510	29.270	29.119	7,803,511
2025-10-31	30.000	30.480	29.700	30.110	29.954	8,271,088
2025-10-30	30.230	30.720	29.350	30.100	29.944	8,915,076
2025-10-29	29.420	31.000	29.030	30.250	30.093	12,080,140
2025-10-28	28.880	30.400	28.880	29.290	29.138	13,998,883
2025-10-27	29.250	31.140	29.180	29.310	29.158	17,407,022
2025-10-24	28.250	29.110	27.880	28.310	28.163	6,490,100

← NewerPage 4 of 21 · 1,212 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.