Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.440 | 5.480 | 5.000 | 5.200 | 5.200 | 14,014,279 |
| 2026-07-20 | 5.560 | 5.750 | 5.360 | 5.440 | 5.440 | 11,846,100 |
| 2026-07-17 | 5.880 | 6.020 | 5.530 | 5.580 | 5.580 | 11,063,717 |
| 2026-07-16 | 5.850 | 6.040 | 5.790 | 5.930 | 5.930 | 10,194,301 |
| 2026-07-15 | 5.700 | 6.000 | 5.620 | 5.850 | 5.850 | 10,897,920 |
| 2026-07-14 | 5.490 | 5.740 | 5.410 | 5.710 | 5.710 | 9,354,700 |
| 2026-07-13 | 5.630 | 5.700 | 5.480 | 5.510 | 5.510 | 7,788,840 |
| 2026-07-10 | 5.430 | 5.740 | 5.330 | 5.640 | 5.640 | 10,701,380 |
| 2026-07-09 | 5.440 | 5.600 | 5.270 | 5.430 | 5.430 | 8,395,482 |
| 2026-07-08 | 5.460 | 5.550 | 5.370 | 5.440 | 5.440 | 4,988,402 |
| 2026-07-07 | 5.680 | 5.720 | 5.460 | 5.480 | 5.480 | 6,220,354 |
| 2026-07-06 | 5.760 | 5.900 | 5.700 | 5.730 | 5.730 | 5,899,201 |
| 2026-07-03 | 5.740 | 5.880 | 5.640 | 5.760 | 5.760 | 8,062,741 |
| 2026-07-02 | 5.690 | 5.890 | 5.630 | 5.680 | 5.680 | 9,561,821 |
| 2026-07-01 | 5.380 | 5.750 | 5.340 | 5.690 | 5.690 | 10,447,310 |
| 2026-06-30 | 5.640 | 5.690 | 5.350 | 5.420 | 5.420 | 8,967,059 |
| 2026-06-29 | 5.480 | 5.690 | 5.250 | 5.620 | 5.620 | 10,490,132 |
| 2026-06-26 | 5.760 | 5.790 | 5.510 | 5.520 | 5.520 | 6,346,260 |
| 2026-06-25 | 5.880 | 5.880 | 5.630 | 5.750 | 5.750 | 6,808,180 |
| 2026-06-24 | 6.230 | 6.260 | 5.850 | 5.880 | 5.880 | 9,992,289 |
| 2026-06-23 | 6.020 | 6.340 | 5.980 | 6.230 | 6.230 | 9,431,281 |
| 2026-06-22 | 5.970 | 6.020 | 5.700 | 6.010 | 6.010 | 7,123,637 |
| 2026-06-18 | 5.960 | 6.040 | 5.800 | 5.960 | 5.960 | 4,538,501 |
| 2026-06-17 | 6.180 | 6.180 | 5.910 | 5.960 | 5.960 | 6,052,660 |
| 2026-06-16 | 6.190 | 6.200 | 6.020 | 6.130 | 6.130 | 5,534,221 |
| 2026-06-15 | 6.270 | 6.440 | 6.170 | 6.200 | 6.200 | 7,287,701 |
| 2026-06-12 | 6.060 | 6.420 | 5.970 | 6.270 | 6.270 | 8,609,840 |
| 2026-06-11 | 6.100 | 6.170 | 5.940 | 6.040 | 6.040 | 4,866,160 |
| 2026-06-10 | 6.250 | 6.300 | 6.060 | 6.140 | 6.140 | 6,215,280 |
| 2026-06-09 | 6.300 | 6.380 | 6.170 | 6.270 | 6.270 | 6,306,520 |
| 2026-06-08 | 6.320 | 6.540 | 6.170 | 6.270 | 6.270 | 5,681,320 |
| 2026-06-05 | 6.440 | 6.560 | 6.350 | 6.460 | 6.460 | 5,369,320 |
| 2026-06-04 | 6.580 | 6.640 | 6.400 | 6.430 | 6.430 | 5,450,900 |
| 2026-06-03 | 6.660 | 6.670 | 6.510 | 6.590 | 6.590 | 5,987,221 |
| 2026-06-02 | 6.870 | 6.910 | 6.630 | 6.670 | 6.670 | 5,736,527 |
| 2026-06-01 | 6.650 | 6.960 | 6.600 | 6.860 | 6.860 | 5,406,633 |
| 2026-05-29 | 6.850 | 6.870 | 6.670 | 6.710 | 6.710 | 5,915,296 |
| 2026-05-28 | 6.850 | 6.930 | 6.680 | 6.810 | 6.810 | 6,730,643 |
| 2026-05-27 | 6.960 | 7.000 | 6.790 | 6.890 | 6.890 | 5,688,960 |
| 2026-05-26 | 7.160 | 7.190 | 6.890 | 6.970 | 6.970 | 7,040,740 |
| 2026-05-25 | 7.240 | 7.370 | 7.080 | 7.170 | 7.170 | 6,180,140 |
| 2026-05-22 | 7.180 | 7.320 | 7.070 | 7.240 | 7.240 | 6,405,820 |
| 2026-05-21 | 7.210 | 7.410 | 7.130 | 7.140 | 7.140 | 8,074,640 |
| 2026-05-20 | 7.330 | 7.340 | 7.180 | 7.220 | 7.220 | 5,575,384 |
| 2026-05-19 | 7.350 | 7.460 | 7.210 | 7.360 | 7.360 | 6,446,840 |
| 2026-05-18 | 7.350 | 7.350 | 7.190 | 7.320 | 7.320 | 8,240,360 |
| 2026-05-15 | 7.400 | 7.450 | 7.290 | 7.360 | 7.360 | 7,648,960 |
| 2026-05-14 | 7.440 | 7.540 | 7.390 | 7.450 | 7.450 | 7,955,404 |
| 2026-05-13 | 7.480 | 7.540 | 7.420 | 7.440 | 7.440 | 6,841,800 |
| 2026-05-12 | 7.670 | 7.690 | 7.460 | 7.480 | 7.480 | 8,898,124 |
| 2026-05-11 | 7.560 | 7.740 | 7.500 | 7.710 | 7.710 | 11,919,580 |
| 2026-05-08 | 7.570 | 7.660 | 7.500 | 7.590 | 7.590 | 9,235,106 |
| 2026-05-07 | 7.460 | 7.650 | 7.410 | 7.550 | 7.550 | 13,806,980 |
| 2026-05-06 | 7.500 | 7.500 | 7.380 | 7.460 | 7.460 | 12,310,520 |
| 2026-04-30 | 7.300 | 7.480 | 7.260 | 7.390 | 7.390 | 13,855,420 |
| 2026-04-29 | 7.250 | 7.380 | 7.160 | 7.270 | 7.270 | 23,523,529 |
| 2026-04-28 | 7.350 | 7.980 | 7.310 | 7.380 | 7.380 | 39,252,059 |
| 2026-04-27 | 6.690 | 7.350 | 6.680 | 7.350 | 7.350 | 23,243,609 |
| 2026-04-24 | 6.560 | 6.720 | 6.510 | 6.680 | 6.680 | 6,765,800 |
| 2026-04-23 | 6.670 | 6.670 | 6.520 | 6.560 | 6.560 | 6,889,941 |
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.