Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.190	26.600	26.190	26.480	26.343	3,348,622
2025-07-23	26.180	26.490	26.020	26.210	26.074	3,174,540
2025-07-22	26.060	26.490	25.970	26.140	26.005	3,252,974
2025-07-21	26.220	26.230	26.010	26.090	25.955	2,761,300
2025-07-18	25.970	26.440	25.710	26.300	26.164	3,740,500
2025-07-17	25.350	26.100	25.240	25.980	25.846	3,454,873
2025-07-16	25.590	25.760	25.250	25.340	25.209	2,398,938
2025-07-15	25.790	25.930	25.330	25.620	25.487	2,405,240
2025-07-14	25.520	25.830	25.430	25.800	25.666	2,129,900
2025-07-11	25.510	25.780	25.250	25.640	25.507	2,527,900
2025-07-10	25.520	25.620	25.320	25.500	25.368	2,035,503
2025-07-09	25.880	25.980	25.480	25.520	25.388	4,021,794
2025-07-08	25.940	26.240	25.810	25.990	25.856	4,170,475
2025-07-07	26.350	26.350	25.600	25.830	25.696	3,190,093
2025-07-04	26.940	26.990	26.180	26.190	26.054	2,984,968
2025-07-03	26.870	26.990	26.580	26.930	26.791	3,215,575
2025-07-02	27.610	27.610	26.810	26.980	26.840	5,693,879
2025-07-01	26.760	28.280	26.390	28.110	27.965	9,814,840
2025-06-30	25.900	26.620	25.870	26.620	26.482	4,746,000
2025-06-27	25.780	26.290	25.610	25.830	25.696	3,443,602
2025-06-26	25.980	26.340	25.760	25.780	25.647	2,577,981
2025-06-25	26.250	26.560	25.730	26.190	26.054	4,222,374
2025-06-24	26.000	26.240	25.610	26.180	26.045	3,428,464
2025-06-23	25.260	26.390	25.060	25.960	25.826	3,541,620
2025-06-20	25.580	26.080	25.330	25.640	25.507	4,588,200
2025-06-19	24.650	25.690	24.560	25.420	25.288	5,724,400
2025-06-18	24.450	24.700	24.220	24.650	24.522	1,663,400
2025-06-17	24.530	24.640	24.260	24.460	24.333	1,463,800
2025-06-16	24.850	24.990	24.360	24.540	24.413	2,879,415
2025-06-13	25.300	25.300	24.790	24.820	24.692	1,627,400
2025-06-12	25.330	26.170	25.030	25.390	25.040	3,570,635
2025-06-11	25.400	25.610	25.070	25.250	24.902	2,160,280
2025-06-10	26.110	26.110	25.000	25.420	25.069	3,274,601
2025-06-09	26.150	26.440	25.910	26.000	25.641	3,484,234
2025-06-06	26.110	26.300	25.790	25.910	25.553	2,064,196
2025-06-05	26.890	26.900	25.630	26.090	25.730	4,327,125
2025-06-04	27.400	27.690	27.260	27.300	26.923	1,222,996
2025-06-03	26.610	27.820	26.610	27.390	27.012	2,186,889
2025-05-30	27.180	27.240	26.710	26.890	26.519	1,131,663
2025-05-29	26.900	27.480	26.600	27.310	26.933	1,818,820
2025-05-28	27.010	27.300	26.790	26.810	26.440	1,340,912
2025-05-27	27.410	27.670	26.980	27.130	26.756	1,764,391
2025-05-26	27.420	28.350	27.400	27.570	27.190	2,261,488
2025-05-23	27.670	28.150	27.470	27.530	27.150	2,259,487
2025-05-22	28.200	28.600	27.500	27.500	27.121	2,221,394
2025-05-21	29.000	29.000	27.810	28.570	28.176	3,410,298
2025-05-20	28.800	29.630	28.320	29.080	28.679	3,013,901
2025-05-19	28.950	29.200	28.520	28.680	28.284	2,408,047
2025-05-16	28.800	29.320	28.690	28.860	28.462	2,183,657
2025-05-15	29.290	29.390	28.790	29.080	28.679	1,721,345
2025-05-14	29.900	30.180	29.160	29.330	28.925	3,150,454
2025-05-13	30.480	30.580	29.520	29.910	29.497	4,045,794
2025-05-12	30.400	30.460	29.910	30.180	29.764	3,322,640
2025-05-09	30.730	30.780	29.760	30.060	29.645	2,848,570
2025-05-08	31.320	31.420	30.290	30.550	30.129	5,878,138
2025-05-07	31.760	31.870	31.200	31.480	31.046	4,855,194
2025-05-06	31.360	31.700	30.630	31.680	31.243	8,079,784
2025-04-30	29.210	31.750	28.800	31.200	30.770	7,666,124
2025-04-29	27.800	29.510	27.580	28.860	28.462	4,407,436
2025-04-28	29.500	29.510	27.700	27.980	27.594	4,367,332

← NewerPage 6 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.