GDH Supertime Group Company Limited (001338.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10.17 | 10.10 | 9.83 | 9.86 | 9.86 | 4,040,492 |
| 26 Jun 2024 | 9.71 | 10.06 | 9.69 | 10.01 | 10.01 | 4,488,700 |
| 25 Jun 2024 | 9.71 | 9.91 | 9.66 | 9.78 | 9.78 | 6,683,286 |
| 24 Jun 2024 | 10.05 | 10.07 | 9.64 | 9.71 | 9.71 | 7,533,400 |
| 21 Jun 2024 | 10.17 | 10.32 | 10.12 | 10.15 | 10.15 | 3,428,200 |
| 20 Jun 2024 | 10.38 | 10.47 | 10.19 | 10.19 | 10.19 | 5,349,161 |
| 19 Jun 2024 | 10.42 | 10.67 | 10.37 | 10.43 | 10.43 | 7,106,900 |
| 19 Jun 2024 | 0.105 Dividend | |||||
| 18 Jun 2024 | 10.70 | 10.79 | 10.41 | 10.49 | 10.39 | 7,753,300 |
| 17 Jun 2024 | 10.75 | 10.94 | 10.60 | 10.75 | 10.64 | 7,644,300 |
| 14 Jun 2024 | 10.71 | 10.88 | 10.63 | 10.74 | 10.63 | 7,219,800 |
| 13 Jun 2024 | 10.80 | 10.87 | 10.63 | 10.71 | 10.60 | 4,473,700 |
| 12 Jun 2024 | 10.61 | 10.85 | 10.58 | 10.83 | 10.72 | 4,837,800 |
| 11 Jun 2024 | 10.63 | 10.70 | 10.43 | 10.62 | 10.51 | 4,897,649 |
| 07 Jun 2024 | 10.50 | 10.71 | 10.40 | 10.67 | 10.56 | 6,375,000 |
| 06 Jun 2024 | 10.88 | 11.03 | 10.30 | 10.48 | 10.38 | 9,212,200 |
| 05 Jun 2024 | 11.23 | 11.27 | 10.55 | 10.81 | 10.70 | 7,472,554 |
| 04 Jun 2024 | 11.11 | 11.28 | 11.06 | 11.27 | 11.16 | 4,404,249 |
| 03 Jun 2024 | 11.42 | 11.53 | 11.10 | 11.21 | 11.10 | 6,741,125 |
| 31 May 2024 | 11.28 | 11.44 | 11.28 | 11.36 | 11.25 | 4,687,871 |
| 30 May 2024 | 11.39 | 11.44 | 11.20 | 11.25 | 11.14 | 5,354,700 |
| 29 May 2024 | 11.39 | 11.50 | 11.25 | 11.38 | 11.27 | 6,830,727 |
| 28 May 2024 | 11.81 | 11.96 | 11.41 | 11.45 | 11.34 | 14,043,985 |
| 27 May 2024 | 11.58 | 12.23 | 11.58 | 11.94 | 11.82 | 16,636,177 |
| 24 May 2024 | 11.44 | 11.61 | 11.40 | 11.46 | 11.35 | 5,430,500 |
| 23 May 2024 | 11.67 | 11.75 | 11.41 | 11.45 | 11.34 | 7,267,549 |
| 22 May 2024 | 11.81 | 11.90 | 11.70 | 11.75 | 11.63 | 5,078,449 |
| 21 May 2024 | 11.88 | 11.97 | 11.70 | 11.84 | 11.72 | 7,036,700 |
| 20 May 2024 | 11.70 | 11.95 | 11.66 | 11.90 | 11.78 | 8,867,700 |
| 17 May 2024 | 11.56 | 11.76 | 11.53 | 11.70 | 11.58 | 7,812,227 |
| 16 May 2024 | 11.64 | 11.78 | 11.54 | 11.57 | 11.45 | 7,938,427 |
| 15 May 2024 | 11.77 | 11.83 | 11.60 | 11.64 | 11.52 | 8,256,143 |
| 14 May 2024 | 11.68 | 12.12 | 11.64 | 11.79 | 11.67 | 15,377,900 |
| 13 May 2024 | 11.53 | 11.90 | 11.46 | 11.65 | 11.53 | 13,458,899 |
| 10 May 2024 | 11.58 | 11.74 | 11.45 | 11.61 | 11.49 | 10,236,092 |
| 09 May 2024 | 11.30 | 11.63 | 11.30 | 11.57 | 11.45 | 13,028,400 |
| 08 May 2024 | 11.44 | 11.50 | 11.25 | 11.28 | 11.17 | 8,708,200 |
| 07 May 2024 | 11.50 | 11.59 | 11.39 | 11.46 | 11.35 | 10,304,212 |
| 06 May 2024 | 11.48 | 11.63 | 11.36 | 11.54 | 11.42 | 12,381,450 |
| 30 Apr 2024 | 11.14 | 11.40 | 11.14 | 11.31 | 11.20 | 12,061,563 |
| 29 Apr 2024 | 10.85 | 11.44 | 10.84 | 11.15 | 11.04 | 15,960,939 |
| 26 Apr 2024 | 11.55 | 11.56 | 10.78 | 10.89 | 10.78 | 19,197,064 |
| 25 Apr 2024 | 10.40 | 10.63 | 10.35 | 10.54 | 10.43 | 6,655,427 |
| 24 Apr 2024 | 10.50 | 10.54 | 10.34 | 10.45 | 10.35 | 6,663,785 |
| 23 Apr 2024 | 10.21 | 10.75 | 10.16 | 10.55 | 10.44 | 11,752,985 |
| 22 Apr 2024 | 9.99 | 10.40 | 9.84 | 10.26 | 10.16 | 8,941,712 |
| 19 Apr 2024 | 9.90 | 10.03 | 9.80 | 9.95 | 9.85 | 4,869,800 |
| 18 Apr 2024 | 9.89 | 10.15 | 9.65 | 9.93 | 9.83 | 5,949,207 |
| 17 Apr 2024 | 9.20 | 9.89 | 9.19 | 9.87 | 9.77 | 8,364,998 |
| 16 Apr 2024 | 9.83 | 9.89 | 9.08 | 9.08 | 8.99 | 9,814,800 |
| 15 Apr 2024 | 10.35 | 10.40 | 9.82 | 9.99 | 9.89 | 8,448,400 |
| 12 Apr 2024 | 10.53 | 10.68 | 10.35 | 10.39 | 10.29 | 4,724,500 |
| 11 Apr 2024 | 10.42 | 10.62 | 10.32 | 10.54 | 10.43 | 4,601,100 |
| 10 Apr 2024 | 10.76 | 10.81 | 10.45 | 10.55 | 10.44 | 5,744,800 |
| 09 Apr 2024 | 10.61 | 10.92 | 10.45 | 10.82 | 10.71 | 6,895,500 |
| 08 Apr 2024 | 10.85 | 10.86 | 10.60 | 10.61 | 10.50 | 5,611,900 |
| 03 Apr 2024 | 10.85 | 10.95 | 10.75 | 10.86 | 10.75 | 4,838,800 |
| 02 Apr 2024 | 10.83 | 10.93 | 10.76 | 10.84 | 10.73 | 5,656,900 |
| 01 Apr 2024 | 10.39 | 10.89 | 10.39 | 10.82 | 10.71 | 8,662,600 |
| 29 Mar 2024 | 10.31 | 10.45 | 10.21 | 10.39 | 10.29 | 2,536,300 |
| 28 Mar 2024 | 10.18 | 10.42 | 10.12 | 10.27 | 10.17 | 6,167,800 |
| 27 Mar 2024 | 10.43 | 10.59 | 10.16 | 10.17 | 10.07 | 5,421,200 |
| 26 Mar 2024 | 10.38 | 10.57 | 10.26 | 10.44 | 10.34 | 5,749,700 |
| 25 Mar 2024 | 10.67 | 10.79 | 10.39 | 10.41 | 10.31 | 8,253,200 |
| 22 Mar 2024 | 10.96 | 11.11 | 10.71 | 10.75 | 10.64 | 6,794,600 |
| 21 Mar 2024 | 10.93 | 11.10 | 10.87 | 11.00 | 10.89 | 7,748,542 |
| 20 Mar 2024 | 10.87 | 10.99 | 10.76 | 10.94 | 10.83 | 9,122,488 |
| 19 Mar 2024 | 10.65 | 11.15 | 10.63 | 10.84 | 10.73 | 13,556,160 |
| 18 Mar 2024 | 10.53 | 10.71 | 10.42 | 10.68 | 10.57 | 7,511,160 |
| 15 Mar 2024 | 10.33 | 10.54 | 10.23 | 10.52 | 10.41 | 7,013,356 |
| 14 Mar 2024 | 10.31 | 10.55 | 10.22 | 10.34 | 10.24 | 5,807,893 |
| 13 Mar 2024 | 10.45 | 10.45 | 10.23 | 10.37 | 10.27 | 7,288,917 |
| 12 Mar 2024 | 10.16 | 10.49 | 10.12 | 10.47 | 10.37 | 12,302,290 |
| 11 Mar 2024 | 10.02 | 10.23 | 9.96 | 10.17 | 10.07 | 8,675,624 |
| 08 Mar 2024 | 10.22 | 10.36 | 9.93 | 10.04 | 9.94 | 7,854,857 |
| 07 Mar 2024 | 10.00 | 10.76 | 10.00 | 10.18 | 10.08 | 13,009,292 |
| 06 Mar 2024 | 9.99 | 10.09 | 9.84 | 10.01 | 9.91 | 4,751,098 |
| 05 Mar 2024 | 10.10 | 10.22 | 9.96 | 10.00 | 9.90 | 4,801,607 |
| 04 Mar 2024 | 10.34 | 10.38 | 10.10 | 10.22 | 10.12 | 5,600,900 |
| 01 Mar 2024 | 10.17 | 10.47 | 10.05 | 10.29 | 10.19 | 8,592,300 |
| 29 Feb 2024 | 9.81 | 10.18 | 9.76 | 10.17 | 10.07 | 6,291,100 |
| 28 Feb 2024 | 10.36 | 10.66 | 9.90 | 9.91 | 9.81 | 10,423,993 |
| 27 Feb 2024 | 10.20 | 10.37 | 10.10 | 10.37 | 10.27 | 5,507,700 |
| 26 Feb 2024 | 10.30 | 10.38 | 10.12 | 10.21 | 10.11 | 6,389,619 |
| 23 Feb 2024 | 9.99 | 10.26 | 9.88 | 10.26 | 10.16 | 7,415,073 |
| 22 Feb 2024 | 9.85 | 10.04 | 9.81 | 9.98 | 9.88 | 7,729,661 |
| 21 Feb 2024 | 9.60 | 10.22 | 9.52 | 9.94 | 9.84 | 11,118,445 |
| 20 Feb 2024 | 9.66 | 9.68 | 9.50 | 9.65 | 9.55 | 5,166,352 |
| 19 Feb 2024 | 9.77 | 9.80 | 9.55 | 9.71 | 9.61 | 8,536,579 |
| 08 Feb 2024 | 9.13 | 9.69 | 9.06 | 9.65 | 9.55 | 9,772,336 |
| 07 Feb 2024 | 8.96 | 9.27 | 8.73 | 9.05 | 8.96 | 10,001,911 |
| 06 Feb 2024 | 8.40 | 9.06 | 8.11 | 8.86 | 8.77 | 9,316,960 |
| 05 Feb 2024 | 9.34 | 9.35 | 8.49 | 8.60 | 8.51 | 10,038,459 |
| 02 Feb 2024 | 9.89 | 10.14 | 9.11 | 9.43 | 9.34 | 8,110,400 |
| 01 Feb 2024 | 9.82 | 10.15 | 9.61 | 9.90 | 9.80 | 6,247,909 |
| 31 Jan 2024 | 10.39 | 10.55 | 9.88 | 9.92 | 9.82 | 7,171,224 |
| 30 Jan 2024 | 10.70 | 10.79 | 10.39 | 10.41 | 10.31 | 6,320,006 |
| 29 Jan 2024 | 11.10 | 11.29 | 10.76 | 10.82 | 10.71 | 8,051,521 |
| 26 Jan 2024 | 11.01 | 11.27 | 11.01 | 11.03 | 10.92 | 7,511,077 |
| 25 Jan 2024 | 10.84 | 11.12 | 10.71 | 11.11 | 11.00 | 9,714,424 |
| *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.