Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,307.34 +7.34 (+0.22%) Nikkei
38,643.33 +10.31 (+0.03%) Hang Seng
18,008.23 -327.09 (-1.78%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,515.05 -763.08 (-1.17%) CMC Crypto 200
1,354.27 -28.39 (-2.05%)
Hangzhou Greenda Electronic Materials Co., Ltd. (603931.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:09PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 22.89 | 22.97 | 22.10 | 22.66 | 22.66 | 1,908,684 |
| 20 Jun 2024 | 24.12 | 24.32 | 22.88 | 23.12 | 23.12 | 4,783,664 |
| 20 Jun 2024 | 0.265 Dividend | |||||
| 19 Jun 2024 | 24.03 | 24.79 | 23.73 | 24.75 | 24.49 | 7,438,572 |
| 18 Jun 2024 | 23.54 | 24.25 | 23.33 | 24.15 | 23.89 | 4,041,280 |
| 17 Jun 2024 | 23.50 | 24.00 | 23.40 | 23.70 | 23.45 | 2,985,480 |
| 14 Jun 2024 | 23.64 | 24.14 | 23.58 | 23.73 | 23.48 | 3,494,800 |
| 13 Jun 2024 | 24.16 | 24.36 | 23.82 | 23.88 | 23.62 | 5,275,952 |
| 12 Jun 2024 | 23.75 | 24.24 | 23.43 | 24.24 | 23.98 | 6,707,964 |
| 11 Jun 2024 | 22.00 | 24.58 | 21.61 | 23.87 | 23.61 | 7,248,720 |
| 07 Jun 2024 | 21.94 | 22.76 | 21.48 | 22.41 | 22.17 | 4,537,800 |
| 06 Jun 2024 | 22.16 | 22.80 | 21.58 | 21.88 | 21.65 | 3,935,336 |
| 05 Jun 2024 | 22.91 | 23.18 | 21.85 | 21.88 | 21.65 | 4,365,496 |
| 04 Jun 2024 | 22.92 | 23.38 | 22.25 | 23.20 | 22.95 | 3,989,200 |
| 03 Jun 2024 | 23.96 | 24.05 | 22.80 | 22.90 | 22.65 | 4,859,156 |
| 31 May 2024 | 24.05 | 24.57 | 23.82 | 23.98 | 23.72 | 6,489,480 |
| 30 May 2024 | 23.76 | 24.26 | 23.58 | 24.18 | 23.92 | 5,915,492 |
| 29 May 2024 | 23.16 | 24.25 | 23.02 | 24.25 | 23.99 | 8,991,134 |
| 28 May 2024 | 23.29 | 24.31 | 22.95 | 23.37 | 23.12 | 8,881,046 |
| 27 May 2024 | 21.97 | 23.35 | 21.45 | 23.24 | 22.99 | 5,998,260 |
| 24 May 2024 | 22.60 | 22.60 | 21.93 | 21.96 | 21.72 | 2,686,154 |
| 23 May 2024 | 23.10 | 23.39 | 22.59 | 22.61 | 22.37 | 3,351,292 |
| 22 May 2024 | 22.86 | 23.44 | 22.65 | 23.24 | 22.99 | 4,833,578 |
| 21 May 2024 | 22.83 | 23.43 | 22.56 | 22.93 | 22.68 | 5,188,464 |
| 20 May 2024 | 22.20 | 23.93 | 22.11 | 22.90 | 22.65 | 8,727,398 |
| 17 May 2024 | 21.36 | 21.81 | 21.27 | 21.75 | 21.52 | 2,533,132 |
| 16 May 2024 | 21.42 | 21.76 | 21.26 | 21.50 | 21.27 | 2,625,100 |
| 15 May 2024 | 21.58 | 21.73 | 21.19 | 21.45 | 21.22 | 3,171,932 |
| 14 May 2024 | 22.11 | 22.30 | 21.48 | 21.87 | 21.64 | 5,267,124 |
| 13 May 2024 | 21.84 | 22.80 | 21.31 | 22.44 | 22.20 | 6,644,537 |
| 10 May 2024 | 22.35 | 22.35 | 21.63 | 21.73 | 21.50 | 6,216,636 |
| 09 May 2024 | 23.11 | 23.40 | 22.36 | 22.71 | 22.47 | 9,307,477 |
| 08 May 2024 | 21.30 | 23.46 | 21.08 | 23.46 | 23.21 | 5,112,505 |
| 07 May 2024 | 21.15 | 21.44 | 21.08 | 21.33 | 21.10 | 1,671,220 |
| 06 May 2024 | 21.00 | 21.24 | 20.82 | 21.17 | 20.94 | 1,538,520 |
| 30 Apr 2024 | 20.78 | 20.89 | 20.57 | 20.73 | 20.51 | 1,613,300 |
| 29 Apr 2024 | 20.26 | 20.80 | 20.26 | 20.78 | 20.56 | 2,063,136 |
| 26 Apr 2024 | 19.45 | 20.61 | 19.45 | 20.27 | 20.05 | 2,611,760 |
| 25 Apr 2024 | 19.12 | 19.56 | 19.02 | 19.45 | 19.24 | 1,225,560 |
| 24 Apr 2024 | 18.77 | 19.20 | 18.75 | 19.15 | 18.94 | 1,256,800 |
| 23 Apr 2024 | 18.70 | 18.88 | 18.44 | 18.77 | 18.57 | 1,367,240 |
| 22 Apr 2024 | 18.49 | 18.89 | 17.90 | 18.61 | 18.41 | 1,520,640 |
| 19 Apr 2024 | 18.48 | 18.80 | 18.05 | 18.55 | 18.35 | 1,817,800 |
| 18 Apr 2024 | 18.31 | 18.92 | 17.90 | 18.47 | 18.27 | 2,190,000 |
| 17 Apr 2024 | 17.85 | 18.38 | 17.65 | 18.30 | 18.10 | 2,343,000 |
| 16 Apr 2024 | 18.32 | 18.32 | 17.17 | 17.17 | 16.99 | 3,047,600 |
| 15 Apr 2024 | 19.55 | 19.85 | 17.89 | 18.47 | 18.27 | 3,808,480 |
| 12 Apr 2024 | 20.06 | 20.27 | 19.56 | 19.61 | 19.40 | 1,958,400 |
| 11 Apr 2024 | 20.13 | 20.35 | 19.79 | 19.98 | 19.77 | 1,601,800 |
| 10 Apr 2024 | 21.27 | 21.35 | 20.08 | 20.13 | 19.91 | 2,051,500 |
| 09 Apr 2024 | 20.91 | 21.35 | 20.71 | 21.27 | 21.04 | 1,833,440 |
| 08 Apr 2024 | 22.19 | 22.20 | 20.61 | 20.74 | 20.52 | 4,094,504 |
| 03 Apr 2024 | 21.98 | 22.48 | 21.69 | 22.27 | 22.03 | 3,580,916 |
| 02 Apr 2024 | 21.89 | 22.34 | 21.40 | 22.21 | 21.97 | 5,537,962 |
| 01 Apr 2024 | 20.38 | 22.29 | 20.17 | 21.97 | 21.73 | 5,910,196 |
| 29 Mar 2024 | 20.09 | 20.22 | 19.60 | 20.26 | 20.04 | 727,200 |
| 28 Mar 2024 | 19.70 | 20.34 | 19.60 | 20.05 | 19.84 | 2,130,000 |
| 27 Mar 2024 | 20.60 | 20.86 | 19.53 | 19.54 | 19.33 | 1,735,860 |
| 26 Mar 2024 | 21.20 | 21.52 | 20.42 | 20.78 | 20.56 | 2,050,522 |
| 25 Mar 2024 | 21.85 | 22.33 | 21.11 | 21.15 | 20.92 | 2,908,615 |
| 22 Mar 2024 | 22.26 | 22.68 | 22.13 | 22.14 | 21.90 | 2,273,303 |
| 21 Mar 2024 | 22.80 | 22.93 | 22.10 | 22.33 | 22.09 | 2,389,681 |
| 20 Mar 2024 | 22.49 | 22.98 | 22.28 | 22.84 | 22.60 | 2,838,680 |
| 19 Mar 2024 | 22.50 | 22.64 | 22.26 | 22.43 | 22.19 | 1,850,220 |
| 18 Mar 2024 | 21.95 | 22.54 | 21.87 | 22.50 | 22.26 | 2,226,840 |
| 15 Mar 2024 | 21.67 | 21.94 | 21.38 | 21.93 | 21.70 | 1,067,892 |
| 14 Mar 2024 | 22.04 | 22.29 | 21.42 | 21.72 | 21.49 | 1,744,060 |
| 13 Mar 2024 | 22.03 | 22.36 | 21.95 | 22.18 | 21.94 | 2,211,846 |
| 12 Mar 2024 | 21.88 | 22.15 | 21.65 | 22.06 | 21.82 | 1,884,336 |
| 11 Mar 2024 | 21.58 | 21.88 | 21.40 | 21.86 | 21.63 | 1,433,896 |
| 08 Mar 2024 | 21.20 | 21.74 | 21.06 | 21.68 | 21.45 | 1,435,020 |
| 07 Mar 2024 | 21.69 | 22.07 | 21.24 | 21.30 | 21.07 | 1,990,480 |
| 06 Mar 2024 | 21.76 | 22.05 | 21.47 | 21.75 | 21.52 | 1,832,436 |
| 05 Mar 2024 | 22.32 | 22.40 | 21.64 | 21.80 | 21.57 | 2,643,200 |
| 04 Mar 2024 | 22.06 | 22.42 | 21.50 | 22.40 | 22.16 | 4,200,580 |
| 01 Mar 2024 | 22.09 | 22.48 | 21.47 | 21.88 | 21.65 | 4,094,200 |
| 29 Feb 2024 | 20.04 | 21.75 | 20.04 | 21.70 | 21.47 | 4,182,405 |
| 28 Feb 2024 | 22.71 | 23.00 | 20.62 | 20.62 | 20.40 | 5,398,112 |
| 27 Feb 2024 | 22.34 | 22.97 | 22.03 | 22.91 | 22.66 | 4,997,916 |
| 26 Feb 2024 | 22.49 | 22.85 | 21.80 | 22.73 | 22.49 | 6,693,812 |
| 23 Feb 2024 | 21.68 | 23.10 | 21.09 | 23.10 | 22.85 | 7,823,017 |
| 22 Feb 2024 | 20.30 | 21.25 | 20.29 | 21.00 | 20.78 | 2,588,984 |
| 21 Feb 2024 | 20.25 | 20.85 | 20.03 | 20.36 | 20.14 | 1,676,341 |
| 20 Feb 2024 | 20.33 | 20.45 | 19.72 | 20.40 | 20.18 | 863,329 |
| 19 Feb 2024 | 20.15 | 20.88 | 20.12 | 20.36 | 20.14 | 1,907,485 |
| 08 Feb 2024 | 18.23 | 19.93 | 18.03 | 19.93 | 19.72 | 1,828,500 |
| 07 Feb 2024 | 18.88 | 19.02 | 17.88 | 18.12 | 17.93 | 2,343,042 |
| 06 Feb 2024 | 17.95 | 19.30 | 16.80 | 18.70 | 18.50 | 2,693,666 |
| 05 Feb 2024 | 18.65 | 18.96 | 17.18 | 18.10 | 17.91 | 3,204,580 |
| 02 Feb 2024 | 19.40 | 19.67 | 18.39 | 19.00 | 18.80 | 2,472,700 |
| 01 Feb 2024 | 19.57 | 20.00 | 18.82 | 19.34 | 19.13 | 1,918,273 |
| 31 Jan 2024 | 20.18 | 20.30 | 19.34 | 19.57 | 19.36 | 2,019,400 |
| 30 Jan 2024 | 20.87 | 20.87 | 19.99 | 20.22 | 20.00 | 1,957,640 |
| 29 Jan 2024 | 21.03 | 21.53 | 20.50 | 20.65 | 20.43 | 1,218,604 |
| 26 Jan 2024 | 21.37 | 21.95 | 21.02 | 21.16 | 20.93 | 1,583,102 |
| 25 Jan 2024 | 20.77 | 21.41 | 20.40 | 21.33 | 21.10 | 1,341,540 |
| 24 Jan 2024 | 20.26 | 20.70 | 19.74 | 20.62 | 20.40 | 1,518,760 |
| 23 Jan 2024 | 19.94 | 20.33 | 19.70 | 20.27 | 20.05 | 1,515,840 |
| 22 Jan 2024 | 21.54 | 21.71 | 19.80 | 20.04 | 19.83 | 1,660,940 |
| 19 Jan 2024 | 21.68 | 22.18 | 21.68 | 21.70 | 21.47 | 1,061,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.