Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.830	29.830	27.530	28.260	28.114	7,948,117
2025-10-22	30.530	30.600	29.520	29.850	29.696	5,857,864
2025-10-21	30.960	31.200	30.320	30.800	30.641	6,583,005
2025-10-20	31.310	31.770	30.500	30.900	30.740	8,394,856
2025-10-17	30.390	32.720	29.770	31.250	31.088	16,280,632
2025-10-16	28.680	31.000	28.300	29.790	29.636	10,023,672
2025-10-15	28.960	28.960	28.240	28.670	28.522	3,664,081
2025-10-14	30.180	30.250	28.700	28.900	28.750	5,272,660
2025-10-13	28.000	30.210	27.760	30.140	29.984	7,437,060
2025-10-10	29.850	29.960	28.800	29.540	29.387	6,623,020
2025-10-09	30.280	30.680	29.660	30.070	29.914	11,714,692
2025-09-30	29.200	30.270	29.070	29.860	29.705	7,768,437
2025-09-29	29.700	29.860	28.920	29.050	28.900	5,692,680
2025-09-26	30.090	30.600	29.530	29.700	29.546	6,575,771
2025-09-25	30.510	30.600	29.730	29.750	29.596	13,820,081
2025-09-24	27.660	30.510	27.600	30.510	30.352	13,642,563
2025-09-23	27.610	27.820	26.580	27.740	27.596	4,408,400
2025-09-22	28.110	28.280	27.400	27.770	27.626	4,062,300
2025-09-19	27.410	28.990	27.410	28.020	27.875	9,997,070
2025-09-18	26.880	28.080	26.700	27.400	27.258	6,760,475
2025-09-17	26.390	27.590	26.380	26.880	26.741	4,340,298
2025-09-16	26.500	26.740	26.070	26.420	26.283	2,052,592
2025-09-15	26.880	27.130	26.460	26.480	26.343	2,350,811
2025-09-12	26.480	26.900	26.160	26.550	26.413	3,098,960
2025-09-11	25.880	26.480	25.630	26.450	26.313	2,955,009
2025-09-10	26.400	26.650	25.910	25.910	25.776	3,069,468
2025-09-09	27.250	28.140	26.250	26.410	26.273	4,339,409
2025-09-08	26.190	27.440	25.800	27.260	27.119	4,848,231
2025-09-05	25.760	26.300	25.480	26.210	26.074	3,076,772
2025-09-04	26.820	26.820	25.250	25.640	25.507	4,316,400
2025-09-03	26.860	27.560	26.160	26.420	26.283	4,878,460
2025-09-02	27.780	27.800	26.170	26.430	26.293	6,172,272
2025-09-01	28.150	28.700	27.810	27.900	27.756	5,027,517
2025-08-29	28.880	28.880	27.850	28.090	27.945	6,382,300
2025-08-28	28.460	29.350	28.260	29.040	28.890	6,630,720
2025-08-27	29.130	30.700	28.310	28.370	28.223	10,904,269
2025-08-26	27.700	29.690	27.390	28.790	28.641	10,937,800
2025-08-25	28.510	28.690	27.500	27.900	27.756	9,705,955
2025-08-22	27.750	29.090	27.730	28.540	28.392	8,951,352
2025-08-21	28.020	28.210	27.480	27.690	27.547	3,191,223
2025-08-20	27.940	28.020	27.450	27.990	27.845	3,919,827
2025-08-19	27.990	28.200	27.730	27.950	27.805	3,930,067
2025-08-18	27.900	28.480	27.600	28.160	28.014	4,784,720
2025-08-15	26.980	27.800	26.960	27.700	27.557	4,442,913
2025-08-14	27.880	28.440	27.000	27.000	26.860	5,017,152
2025-08-13	27.550	28.250	27.500	27.560	27.417	4,930,900
2025-08-12	27.090	27.630	26.760	27.550	27.407	6,456,288
2025-08-11	26.750	27.300	26.730	27.060	26.920	3,515,476
2025-08-08	27.420	27.420	26.620	26.730	26.592	4,670,900
2025-08-07	27.200	27.690	26.800	27.420	27.278	5,120,696
2025-08-06	26.860	27.260	26.740	27.080	26.940	3,303,060
2025-08-05	26.830	27.160	26.670	26.900	26.761	3,166,596
2025-08-04	26.370	26.920	26.290	26.890	26.751	2,634,741
2025-08-01	26.390	26.880	26.350	26.610	26.472	2,462,893
2025-07-31	26.600	26.870	26.250	26.380	26.243	3,170,980
2025-07-30	26.850	27.050	26.480	26.610	26.472	3,693,800
2025-07-29	26.900	27.340	26.750	26.960	26.820	3,441,767
2025-07-28	27.090	27.330	26.800	27.000	26.860	4,086,260
2025-07-25	26.490	27.210	26.270	27.080	26.940	5,674,437
2025-07-24	26.190	26.600	26.190	26.480	26.343	3,348,622

← NewerPage 5 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.