Hangzhou Greenda Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.140	30.150	28.300	29.910	29.497	4,049,096
2025-04-24	29.500	29.950	28.910	29.140	28.738	2,871,200
2025-04-23	29.910	30.150	29.200	29.580	29.172	3,686,778
2025-04-22	29.930	30.650	29.410	30.190	29.774	4,352,450
2025-04-21	29.750	30.470	29.610	29.990	29.576	3,835,537
2025-04-18	30.810	30.810	29.850	29.900	29.488	6,598,288
2025-04-17	28.000	31.120	28.000	31.120	30.691	6,257,168
2025-04-16	28.840	29.500	27.630	28.290	27.900	3,771,736
2025-04-15	29.530	29.770	28.260	28.990	28.590	6,759,644
2025-04-14	27.080	29.080	26.690	29.080	28.679	5,682,642
2025-04-11	24.940	27.190	24.900	26.440	26.075	3,990,000
2025-04-10	26.000	26.000	25.250	25.520	25.168	3,541,500
2025-04-09	22.830	25.270	21.300	24.980	24.635	5,970,949
2025-04-08	24.690	24.780	22.600	23.300	22.979	6,113,440
2025-04-07	25.800	26.590	24.690	24.690	24.349	3,798,847
2025-04-03	28.000	28.380	27.090	27.430	27.052	3,010,621
2025-04-02	28.580	29.180	28.200	28.380	27.988	2,846,300
2025-04-01	28.200	29.230	28.010	28.890	28.491	5,080,468
2025-03-31	28.230	29.390	27.780	28.080	27.693	4,264,501
2025-03-28	29.610	29.840	28.460	28.610	28.215	7,150,967
2025-03-27	28.330	29.750	28.000	29.600	29.192	7,291,961
2025-03-26	28.540	29.090	28.200	28.670	28.274	3,566,196
2025-03-25	28.350	28.750	28.030	28.430	28.038	3,225,784
2025-03-24	29.330	29.390	27.920	28.600	28.205	6,348,991
2025-03-21	30.750	30.880	28.960	29.030	28.630	7,672,340
2025-03-20	30.890	31.450	30.590	31.000	30.572	4,887,801
2025-03-19	31.020	31.420	30.480	31.200	30.770	6,024,384
2025-03-18	30.740	32.350	30.740	31.380	30.947	9,305,400
2025-03-17	30.380	30.910	29.900	30.570	30.148	4,663,724
2025-03-14	30.510	31.230	30.000	30.690	30.267	6,579,314
2025-03-13	32.220	32.470	30.370	30.800	30.375	9,817,508
2025-03-12	33.420	34.120	32.410	32.500	32.052	9,387,187
2025-03-11	32.470	34.500	31.800	33.450	32.989	14,406,409
2025-03-10	30.580	33.090	30.580	33.090	32.634	11,279,933
2025-03-07	29.800	31.350	29.260	30.080	29.665	11,033,278
2025-03-06	29.790	30.610	29.000	29.850	29.438	16,412,196
2025-03-05	28.540	30.450	28.120	29.830	29.418	18,242,676
2025-03-04	25.250	27.740	25.010	27.740	27.357	10,120,179
2025-03-03	23.650	25.710	23.650	25.220	24.872	9,135,986
2025-02-28	24.400	24.770	23.650	23.730	23.403	3,014,300
2025-02-27	24.230	25.000	24.080	24.490	24.152	5,271,300
2025-02-26	23.900	24.320	23.890	24.240	23.906	3,405,664
2025-02-25	23.690	24.280	23.620	23.920	23.590	2,752,510
2025-02-24	24.250	24.250	23.650	23.960	23.629	2,923,956
2025-02-21	23.230	24.180	22.760	24.080	23.748	5,219,924
2025-02-20	23.150	23.280	22.900	23.130	22.811	2,486,960
2025-02-19	22.350	23.230	22.310	23.190	22.870	2,922,549
2025-02-18	23.080	23.140	22.230	22.340	22.032	2,589,518
2025-02-17	23.360	23.630	22.850	23.080	22.762	2,910,365
2025-02-14	23.280	23.530	23.200	23.310	22.988	1,671,500
2025-02-13	23.800	24.390	23.330	23.370	23.048	3,253,112
2025-02-12	23.430	23.830	23.200	23.830	23.501	2,931,840
2025-02-11	23.500	23.730	23.210	23.550	23.225	1,815,300
2025-02-10	23.410	23.610	23.140	23.570	23.245	1,904,776
2025-02-07	23.680	23.780	23.050	23.400	23.077	3,865,100
2025-02-06	22.600	23.780	22.330	23.680	23.353	3,102,466
2025-02-05	22.810	23.230	22.410	22.670	22.357	1,925,160
2025-01-27	23.010	23.180	22.600	22.760	22.446	1,394,300
2025-01-24	22.780	23.050	22.710	23.010	22.693	1,485,967
2025-01-23	23.260	23.560	22.780	22.790	22.476	1,894,733

← NewerPage 7 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.