Hubei Guangji Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.200	6.260	5.950	5.950	5.950	6,359,040
2026-10-21	6.230	6.400	6.180	6.190	6.190	6,531,700
2026-10-20	6.250	6.310	6.110	6.200	6.200	6,248,700
2026-10-19	6.400	6.500	6.120	6.250	6.250	8,771,500
2026-10-16	6.410	6.640	6.400	6.440	6.440	9,596,440
2026-10-15	6.330	6.490	6.310	6.370	6.370	6,406,121
2026-10-14	6.590	6.610	6.420	6.450	6.450	4,206,840
2026-10-13	6.460	6.650	6.300	6.590	6.590	5,745,960
2026-10-12	6.690	6.860	6.540	6.560	6.560	7,135,320
2026-10-09	6.510	6.700	6.400	6.690	6.690	8,058,000
2026-10-08	6.620	6.720	6.490	6.530	6.530	6,584,388
2026-09-30	6.580	6.680	6.550	6.570	6.570	5,708,100
2026-09-29	6.480	6.680	6.440	6.600	6.600	5,721,752
2026-09-28	6.500	6.810	6.450	6.550	6.550	6,867,282
2026-09-24	6.550	6.650	6.450	6.480	6.480	4,767,111
2026-09-23	6.770	6.770	6.460	6.560	6.560	7,036,420
2026-09-22	6.700	6.780	6.620	6.690	6.690	5,525,120
2026-09-21	6.420	6.780	6.420	6.750	6.750	8,857,552
2026-09-18	6.460	6.590	6.380	6.400	6.400	5,340,560
2026-09-17	6.230	6.410	6.220	6.390	6.390	4,856,701
2026-09-16	6.160	6.340	6.110	6.260	6.260	4,424,180
2026-09-15	6.490	6.520	6.190	6.220	6.220	5,860,220
2026-09-14	6.450	6.560	6.350	6.480	6.480	4,700,762
2026-09-11	6.510	6.510	6.310	6.420	6.420	5,572,340
2026-09-10	6.640	6.680	6.500	6.540	6.540	5,300,580
2026-09-09	6.850	6.850	6.660	6.690	6.690	6,103,988
2026-09-08	6.700	6.900	6.630	6.850	6.850	7,522,480
2026-09-07	6.400	6.720	6.380	6.690	6.690	9,498,127
2026-09-04	6.380	6.500	6.330	6.430	6.430	5,346,001
2026-09-03	6.540	6.620	6.360	6.370	6.370	5,860,500
2026-09-02	6.550	6.620	6.430	6.520	6.520	6,798,600
2026-09-01	6.630	6.680	6.540	6.630	6.630	5,046,142
2026-08-31	6.560	6.610	6.480	6.600	6.600	5,600,284
2026-08-28	6.630	6.680	6.570	6.600	6.600	5,040,004
2026-08-27	6.540	6.670	6.500	6.650	6.650	5,459,160
2026-08-26	6.540	6.650	6.470	6.580	6.580	5,494,229
2026-08-25	6.330	6.570	6.220	6.530	6.530	6,611,804
2026-08-24	6.380	6.450	6.250	6.320	6.320	6,573,337
2026-08-21	6.430	6.540	6.320	6.380	6.380	10,009,240
2026-08-20	6.310	6.800	6.310	6.560	6.560	11,862,540
2026-08-19	6.360	6.460	6.200	6.250	6.250	7,055,240
2026-08-18	6.440	6.600	6.360	6.400	6.400	6,229,160
2026-08-17	6.390	6.440	6.200	6.430	6.430	5,853,821
2026-08-14	6.400	6.420	6.220	6.310	6.310	8,610,762
2026-08-13	6.410	6.500	6.250	6.350	6.350	9,301,300
2026-08-12	6.230	6.470	6.190	6.440	6.440	9,666,460
2026-08-11	6.250	6.310	6.120	6.230	6.230	8,727,440
2026-08-10	6.080	6.210	6.020	6.190	6.190	7,461,715
2026-08-07	5.840	6.050	5.790	6.050	6.050	7,951,100
2026-08-06	5.920	5.920	5.770	5.880	5.880	5,349,660
2026-08-05	5.950	5.990	5.800	5.870	5.870	7,488,630
2026-08-04	5.860	6.000	5.810	5.950	5.950	7,544,420
2026-08-03	5.540	5.810	5.520	5.790	5.790	7,749,000
2026-07-31	5.440	5.580	5.410	5.550	5.550	6,679,040
2026-07-30	5.470	5.630	5.400	5.440	5.440	7,778,800
2026-07-29	5.510	5.630	5.460	5.510	5.510	6,413,220
2026-07-28	5.480	5.650	5.420	5.510	5.510	8,277,762
2026-07-27	5.140	5.520	5.130	5.480	5.480	12,375,600
2026-07-24	5.270	5.370	5.140	5.170	5.170	7,192,620
2026-07-23	5.150	5.340	5.090	5.320	5.320	9,803,160

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-27	0.0600 CNY
2021-05-28	0.0600 CNY
2020-05-29	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.