Hangzhou Greenda Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.300 | 23.550 | 23.010 | 23.150 | 22.831 | 1,593,533 |
| 2025-01-21 | 23.370 | 23.500 | 23.140 | 23.400 | 23.077 | 1,770,554 |
| 2025-01-20 | 23.400 | 23.550 | 22.980 | 23.170 | 22.850 | 2,000,750 |
| 2025-01-17 | 22.780 | 23.430 | 22.660 | 23.200 | 22.880 | 2,415,786 |
| 2025-01-16 | 23.250 | 23.480 | 22.590 | 23.000 | 22.683 | 2,345,075 |
| 2025-01-15 | 23.350 | 23.450 | 23.010 | 23.150 | 22.831 | 1,320,640 |
| 2025-01-14 | 21.910 | 23.510 | 21.690 | 23.380 | 23.057 | 3,501,532 |
| 2025-01-13 | 21.660 | 22.040 | 21.140 | 21.900 | 21.598 | 1,696,760 |
| 2025-01-10 | 22.300 | 22.970 | 21.700 | 21.700 | 21.401 | 2,205,300 |
| 2025-01-09 | 22.090 | 22.490 | 22.000 | 22.330 | 22.022 | 1,723,664 |
| 2025-01-08 | 22.410 | 22.570 | 21.400 | 22.170 | 21.864 | 2,461,600 |
| 2025-01-07 | 21.780 | 22.650 | 21.680 | 22.610 | 22.298 | 2,851,600 |
| 2025-01-06 | 21.530 | 21.960 | 20.950 | 21.660 | 21.361 | 1,642,408 |
| 2025-01-03 | 22.350 | 22.370 | 21.400 | 21.420 | 21.125 | 1,814,496 |
| 2025-01-02 | 23.180 | 23.180 | 21.950 | 22.230 | 21.923 | 2,565,163 |
| 2024-12-31 | 24.350 | 24.350 | 23.190 | 23.190 | 22.870 | 2,108,200 |
| 2024-12-30 | 24.620 | 24.840 | 23.890 | 24.220 | 23.886 | 2,577,660 |
| 2024-12-27 | 24.530 | 25.330 | 24.340 | 24.680 | 24.340 | 3,066,190 |
| 2024-12-26 | 23.820 | 24.970 | 23.500 | 24.750 | 24.409 | 3,726,800 |
| 2024-12-25 | 24.390 | 24.500 | 23.600 | 23.840 | 23.511 | 1,597,580 |
| 2024-12-24 | 24.160 | 24.510 | 23.760 | 24.510 | 24.172 | 1,807,868 |
| 2024-12-23 | 25.000 | 25.410 | 23.880 | 24.000 | 23.669 | 2,588,776 |
| 2024-12-20 | 23.990 | 25.680 | 23.900 | 25.160 | 24.813 | 3,822,562 |
| 2024-12-19 | 23.390 | 24.490 | 23.310 | 24.050 | 23.718 | 3,180,807 |
| 2024-12-18 | 23.580 | 23.930 | 23.300 | 23.620 | 23.294 | 1,502,596 |
| 2024-12-17 | 24.520 | 24.520 | 23.460 | 23.500 | 23.176 | 1,956,800 |
| 2024-12-16 | 24.680 | 24.880 | 24.180 | 24.420 | 24.083 | 1,987,154 |
| 2024-12-13 | 25.330 | 25.450 | 24.650 | 24.650 | 24.310 | 2,780,017 |
| 2024-12-12 | 25.880 | 25.990 | 25.170 | 25.580 | 25.227 | 2,448,554 |
| 2024-12-11 | 25.800 | 26.600 | 25.600 | 25.990 | 25.631 | 1,879,920 |
| 2024-12-10 | 26.770 | 26.810 | 25.830 | 25.900 | 25.543 | 2,228,374 |
| 2024-12-09 | 26.000 | 26.500 | 25.380 | 25.800 | 25.444 | 2,368,236 |
| 2024-12-06 | 25.830 | 26.060 | 25.290 | 25.880 | 25.523 | 1,989,776 |
| 2024-12-05 | 25.510 | 26.160 | 25.160 | 25.830 | 25.474 | 1,958,800 |
| 2024-12-04 | 26.800 | 27.200 | 25.400 | 25.610 | 25.257 | 3,295,721 |
| 2024-12-03 | 26.690 | 27.770 | 26.050 | 26.380 | 26.016 | 4,599,800 |
| 2024-12-02 | 26.070 | 26.970 | 25.820 | 26.400 | 26.036 | 4,451,540 |
| 2024-11-29 | 25.100 | 26.680 | 24.800 | 26.070 | 25.710 | 4,968,540 |
| 2024-11-28 | 24.660 | 26.140 | 24.280 | 25.120 | 24.773 | 3,972,200 |
| 2024-11-27 | 24.260 | 24.900 | 23.400 | 24.900 | 24.557 | 3,116,072 |
| 2024-11-26 | 24.580 | 24.890 | 24.260 | 24.470 | 24.132 | 2,359,280 |
| 2024-11-25 | 25.080 | 25.660 | 24.230 | 24.700 | 24.359 | 4,073,152 |
| 2024-11-22 | 26.710 | 27.050 | 24.900 | 25.030 | 24.685 | 5,424,500 |
| 2024-11-21 | 26.440 | 28.190 | 26.440 | 27.010 | 26.637 | 6,169,680 |
| 2024-11-20 | 25.830 | 26.620 | 25.500 | 26.440 | 26.075 | 3,969,660 |
| 2024-11-19 | 25.560 | 26.200 | 25.280 | 26.070 | 25.710 | 3,621,924 |
| 2024-11-18 | 26.220 | 26.660 | 25.080 | 25.490 | 25.138 | 5,828,674 |
| 2024-11-15 | 26.490 | 27.690 | 26.100 | 26.450 | 26.085 | 6,000,271 |
| 2024-11-14 | 27.850 | 28.080 | 26.350 | 26.500 | 26.134 | 4,680,716 |
| 2024-11-13 | 28.590 | 29.170 | 27.020 | 27.870 | 27.486 | 7,313,906 |
| 2024-11-12 | 30.000 | 31.800 | 28.420 | 28.420 | 28.028 | 13,231,597 |
| 2024-11-11 | 27.330 | 29.190 | 26.830 | 29.190 | 28.787 | 13,292,689 |
| 2024-11-08 | 25.300 | 27.500 | 25.240 | 26.540 | 26.174 | 13,787,585 |
| 2024-11-07 | 26.620 | 26.680 | 24.450 | 25.300 | 24.951 | 16,122,012 |
| 2024-11-06 | 24.000 | 26.620 | 23.980 | 26.620 | 26.253 | 17,497,549 |
| 2024-11-05 | 22.750 | 25.040 | 22.510 | 24.200 | 23.866 | 16,837,338 |
| 2024-11-04 | 20.900 | 23.000 | 20.900 | 22.760 | 22.446 | 9,600,003 |
| 2024-11-01 | 20.760 | 21.630 | 20.330 | 21.080 | 20.789 | 7,078,371 |
| 2024-10-31 | 20.410 | 21.000 | 20.100 | 20.860 | 20.572 | 4,633,693 |
| 2024-10-30 | 20.460 | 20.950 | 20.340 | 20.520 | 20.237 | 4,266,070 |
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.