Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.670 | 6.670 | 6.600 | 6.670 | 6.670 | 4,077,331 |
| 2026-04-21 | 6.750 | 6.770 | 6.620 | 6.670 | 6.670 | 6,020,740 |
| 2026-04-20 | 6.710 | 6.760 | 6.650 | 6.720 | 6.720 | 5,271,254 |
| 2026-04-17 | 6.980 | 6.990 | 6.650 | 6.740 | 6.740 | 11,094,680 |
| 2026-04-16 | 6.930 | 7.010 | 6.830 | 7.000 | 7.000 | 7,492,121 |
| 2026-04-15 | 6.970 | 7.250 | 6.830 | 6.930 | 6.930 | 8,544,173 |
| 2026-04-14 | 7.050 | 7.050 | 6.810 | 6.930 | 6.930 | 7,094,220 |
| 2026-04-13 | 7.000 | 7.010 | 6.880 | 6.970 | 6.970 | 6,145,640 |
| 2026-04-10 | 7.090 | 7.120 | 6.960 | 7.010 | 7.010 | 6,668,980 |
| 2026-04-09 | 7.120 | 7.310 | 6.990 | 7.030 | 7.030 | 10,256,520 |
| 2026-04-08 | 7.440 | 7.540 | 7.240 | 7.260 | 7.260 | 10,401,520 |
| 2026-04-07 | 7.120 | 7.360 | 7.020 | 7.330 | 7.330 | 8,086,780 |
| 2026-04-03 | 7.300 | 7.380 | 7.110 | 7.150 | 7.150 | 10,536,630 |
| 2026-04-02 | 7.430 | 7.520 | 7.280 | 7.320 | 7.320 | 8,181,400 |
| 2026-04-01 | 7.300 | 7.460 | 7.230 | 7.440 | 7.440 | 7,873,052 |
| 2026-03-31 | 7.320 | 7.450 | 7.230 | 7.250 | 7.250 | 6,492,401 |
| 2026-03-30 | 7.220 | 7.400 | 7.170 | 7.320 | 7.320 | 7,517,301 |
| 2026-03-27 | 6.890 | 7.250 | 6.860 | 7.230 | 7.230 | 7,945,521 |
| 2026-03-26 | 7.020 | 7.140 | 6.930 | 6.960 | 6.960 | 5,645,580 |
| 2026-03-25 | 7.040 | 7.080 | 6.920 | 7.030 | 7.030 | 6,945,340 |
| 2026-03-24 | 6.750 | 6.950 | 6.650 | 6.940 | 6.940 | 11,879,970 |
| 2026-03-23 | 6.930 | 6.970 | 6.520 | 6.580 | 6.580 | 12,367,240 |
| 2026-03-20 | 7.270 | 7.350 | 7.010 | 7.030 | 7.030 | 10,981,540 |
| 2026-03-19 | 7.520 | 7.580 | 7.210 | 7.270 | 7.270 | 9,969,120 |
| 2026-03-18 | 7.490 | 7.610 | 7.430 | 7.600 | 7.600 | 5,962,760 |
| 2026-03-17 | 7.630 | 7.700 | 7.460 | 7.460 | 7.460 | 5,504,440 |
| 2026-03-16 | 7.450 | 7.680 | 7.450 | 7.630 | 7.630 | 6,558,740 |
| 2026-03-13 | 7.480 | 7.590 | 7.430 | 7.540 | 7.540 | 5,159,887 |
| 2026-03-12 | 7.610 | 7.660 | 7.470 | 7.490 | 7.490 | 4,937,707 |
| 2026-03-11 | 7.810 | 7.820 | 7.580 | 7.640 | 7.640 | 6,900,264 |
| 2026-03-10 | 7.700 | 7.810 | 7.660 | 7.790 | 7.790 | 6,956,532 |
| 2026-03-09 | 7.700 | 7.710 | 7.480 | 7.580 | 7.580 | 7,154,240 |
| 2026-03-06 | 7.450 | 7.750 | 7.350 | 7.710 | 7.710 | 8,140,420 |
| 2026-03-05 | 7.480 | 7.560 | 7.440 | 7.470 | 7.470 | 6,970,601 |
| 2026-03-04 | 7.360 | 7.450 | 7.250 | 7.370 | 7.370 | 6,780,201 |
| 2026-03-03 | 7.710 | 7.860 | 7.410 | 7.430 | 7.430 | 9,446,920 |
| 2026-03-02 | 7.970 | 7.980 | 7.580 | 7.650 | 7.650 | 15,011,560 |
| 2026-02-27 | 7.840 | 8.060 | 7.820 | 8.050 | 8.050 | 8,717,722 |
| 2026-02-26 | 8.080 | 8.110 | 7.840 | 7.860 | 7.860 | 9,480,260 |
| 2026-02-25 | 7.930 | 8.120 | 7.910 | 8.080 | 8.080 | 10,719,480 |
| 2026-02-24 | 8.030 | 8.060 | 7.880 | 7.900 | 7.900 | 10,220,460 |
| 2026-02-13 | 8.000 | 8.330 | 7.910 | 7.990 | 7.990 | 15,586,580 |
| 2026-02-12 | 8.120 | 8.300 | 7.910 | 7.950 | 7.950 | 15,778,680 |
| 2026-02-11 | 8.100 | 8.130 | 7.920 | 7.990 | 7.990 | 7,513,860 |
| 2026-02-10 | 8.040 | 8.210 | 8.000 | 8.090 | 8.090 | 10,043,400 |
| 2026-02-09 | 7.990 | 8.080 | 7.940 | 8.040 | 8.040 | 9,387,700 |
| 2026-02-06 | 7.890 | 8.180 | 7.810 | 7.940 | 7.940 | 12,448,840 |
| 2026-02-05 | 7.890 | 7.910 | 7.790 | 7.860 | 7.860 | 7,364,400 |
| 2026-02-04 | 7.720 | 7.970 | 7.690 | 7.830 | 7.830 | 11,562,940 |
| 2026-02-03 | 7.890 | 7.920 | 7.670 | 7.720 | 7.720 | 10,700,300 |
| 2026-02-02 | 8.000 | 8.050 | 7.680 | 7.680 | 7.680 | 14,397,920 |
| 2026-01-30 | 8.160 | 8.340 | 7.900 | 7.960 | 7.960 | 15,844,440 |
| 2026-01-29 | 8.230 | 8.380 | 8.100 | 8.110 | 8.110 | 19,043,240 |
| 2026-01-28 | 8.270 | 8.490 | 8.120 | 8.230 | 8.230 | 31,833,279 |
| 2026-01-27 | 7.660 | 8.500 | 7.320 | 8.260 | 8.260 | 55,284,500 |
| 2026-01-26 | 7.740 | 7.940 | 7.570 | 7.790 | 7.790 | 21,742,439 |
| 2026-01-23 | 7.580 | 7.700 | 7.500 | 7.670 | 7.670 | 10,952,060 |
| 2026-01-22 | 7.440 | 7.580 | 7.330 | 7.560 | 7.560 | 12,458,700 |
| 2026-01-21 | 7.500 | 7.560 | 7.360 | 7.440 | 7.440 | 16,948,311 |
| 2026-01-20 | 7.880 | 7.950 | 7.390 | 7.520 | 7.520 | 29,223,109 |
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.