Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.880 | 7.950 | 7.390 | 7.520 | 7.520 | 29,223,109 |
| 2026-01-19 | 8.060 | 8.080 | 7.870 | 7.910 | 7.910 | 16,309,120 |
| 2026-01-16 | 8.230 | 8.260 | 7.990 | 8.100 | 8.100 | 13,582,720 |
| 2026-01-15 | 8.220 | 8.230 | 8.090 | 8.150 | 8.150 | 12,630,360 |
| 2026-01-14 | 8.350 | 8.440 | 8.120 | 8.260 | 8.260 | 25,513,180 |
| 2026-01-13 | 8.460 | 8.690 | 8.350 | 8.380 | 8.380 | 24,237,226 |
| 2026-01-12 | 8.400 | 8.600 | 8.250 | 8.490 | 8.490 | 25,635,257 |
| 2026-01-09 | 8.230 | 8.640 | 8.230 | 8.490 | 8.490 | 31,021,598 |
| 2026-01-08 | 8.180 | 8.500 | 7.900 | 8.270 | 8.270 | 52,345,746 |
| 2026-01-07 | 8.100 | 8.300 | 7.790 | 7.840 | 7.840 | 44,792,318 |
| 2026-01-06 | 8.330 | 8.500 | 7.940 | 7.970 | 7.970 | 88,665,220 |
| 2026-01-05 | 7.010 | 7.730 | 7.010 | 7.730 | 7.730 | 27,893,860 |
| 2025-12-31 | 7.050 | 7.090 | 6.910 | 7.030 | 7.030 | 11,083,620 |
| 2025-12-30 | 7.060 | 7.110 | 6.970 | 6.990 | 6.990 | 12,462,080 |
| 2025-12-29 | 7.200 | 7.200 | 7.030 | 7.070 | 7.070 | 16,727,400 |
| 2025-12-26 | 7.270 | 7.330 | 7.180 | 7.190 | 7.190 | 14,193,960 |
| 2025-12-25 | 7.290 | 7.290 | 7.200 | 7.270 | 7.270 | 12,465,860 |
| 2025-12-24 | 7.200 | 7.260 | 7.150 | 7.240 | 7.240 | 14,377,681 |
| 2025-12-23 | 7.350 | 7.350 | 7.170 | 7.240 | 7.240 | 14,904,822 |
| 2025-12-22 | 7.400 | 7.410 | 7.300 | 7.320 | 7.320 | 13,930,820 |
| 2025-12-19 | 7.260 | 7.400 | 7.200 | 7.370 | 7.370 | 17,278,980 |
| 2025-12-18 | 7.280 | 7.350 | 7.200 | 7.200 | 7.200 | 15,104,400 |
| 2025-12-17 | 7.170 | 7.300 | 7.120 | 7.280 | 7.280 | 18,648,180 |
| 2025-12-16 | 7.440 | 7.440 | 7.150 | 7.170 | 7.170 | 22,796,997 |
| 2025-12-15 | 7.360 | 7.540 | 7.200 | 7.430 | 7.430 | 24,049,160 |
| 2025-12-12 | 7.450 | 7.550 | 7.300 | 7.430 | 7.430 | 24,389,100 |
| 2025-12-11 | 7.850 | 7.920 | 7.420 | 7.460 | 7.460 | 33,238,100 |
| 2025-12-10 | 7.850 | 7.860 | 7.620 | 7.710 | 7.710 | 36,639,224 |
| 2025-12-09 | 8.390 | 8.450 | 7.880 | 7.890 | 7.890 | 49,765,120 |
| 2025-12-08 | 8.630 | 8.850 | 8.350 | 8.380 | 8.380 | 53,116,594 |
| 2025-12-05 | 8.620 | 8.720 | 8.090 | 8.290 | 8.290 | 63,922,988 |
| 2025-12-04 | 9.230 | 9.680 | 8.650 | 8.900 | 8.900 | 84,607,872 |
| 2025-12-03 | 9.240 | 9.900 | 9.100 | 9.610 | 9.610 | 94,375,525 |
| 2025-12-02 | 9.330 | 9.740 | 9.110 | 9.230 | 9.230 | 82,907,431 |
| 2025-12-01 | 8.720 | 9.980 | 8.650 | 9.670 | 9.670 | 110,928,781 |
| 2025-11-28 | 9.800 | 10.380 | 9.380 | 9.380 | 9.380 | 115,370,799 |
| 2025-11-27 | 9.730 | 10.420 | 9.700 | 10.420 | 10.420 | 116,889,445 |
| 2025-11-26 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 41,566,972 |
| 2025-11-25 | 8.100 | 8.610 | 7.850 | 8.610 | 8.610 | 35,746,322 |
| 2025-11-24 | 7.200 | 7.830 | 7.140 | 7.830 | 7.830 | 6,680,180 |
| 2025-11-21 | 7.500 | 7.580 | 7.080 | 7.120 | 7.120 | 12,464,640 |
| 2025-11-20 | 7.610 | 7.660 | 7.410 | 7.510 | 7.510 | 10,948,741 |
| 2025-11-19 | 7.740 | 7.750 | 7.520 | 7.600 | 7.600 | 12,272,641 |
| 2025-11-18 | 7.980 | 7.980 | 7.700 | 7.750 | 7.750 | 11,535,261 |
| 2025-11-17 | 8.000 | 8.040 | 7.800 | 7.960 | 7.960 | 12,111,861 |
| 2025-11-14 | 7.750 | 8.030 | 7.700 | 8.000 | 8.000 | 12,117,761 |
| 2025-11-13 | 7.650 | 7.800 | 7.520 | 7.780 | 7.780 | 12,580,441 |
| 2025-11-12 | 7.790 | 7.810 | 7.530 | 7.670 | 7.670 | 16,124,141 |
| 2025-11-11 | 7.400 | 7.620 | 7.330 | 7.590 | 7.590 | 12,882,140 |
| 2025-11-10 | 7.470 | 7.530 | 7.370 | 7.440 | 7.440 | 14,858,960 |
| 2025-11-07 | 7.360 | 7.500 | 7.310 | 7.450 | 7.450 | 12,979,561 |
| 2025-11-06 | 7.340 | 7.370 | 7.190 | 7.350 | 7.350 | 12,494,260 |
| 2025-11-05 | 7.210 | 7.360 | 7.180 | 7.340 | 7.340 | 14,628,400 |
| 2025-11-04 | 7.180 | 7.280 | 7.100 | 7.250 | 7.250 | 20,530,035 |
| 2025-11-03 | 7.000 | 7.230 | 6.930 | 7.220 | 7.220 | 26,017,775 |
| 2025-10-31 | 6.700 | 6.970 | 6.670 | 6.940 | 6.940 | 27,403,787 |
| 2025-10-30 | 6.790 | 6.870 | 6.660 | 6.670 | 6.670 | 17,430,690 |
| 2025-10-29 | 6.740 | 6.810 | 6.630 | 6.760 | 6.760 | 24,818,940 |
| 2025-10-28 | 6.780 | 6.790 | 6.670 | 6.710 | 6.710 | 27,696,063 |
| 2025-10-27 | 6.800 | 6.900 | 6.710 | 6.730 | 6.730 | 45,211,263 |
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.