Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.120 | 7.280 | 6.980 | 6.980 | 6.980 | 68,383,519 |
| 2025-10-23 | 8.090 | 8.550 | 7.730 | 7.760 | 7.760 | 89,335,612 |
| 2025-10-22 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 7,034,018 |
| 2025-10-21 | 6.480 | 7.060 | 6.470 | 7.060 | 7.060 | 21,560,575 |
| 2025-10-20 | 6.370 | 6.430 | 6.260 | 6.420 | 6.420 | 6,175,762 |
| 2025-10-17 | 6.410 | 6.460 | 6.300 | 6.330 | 6.330 | 5,048,960 |
| 2025-10-16 | 6.410 | 6.460 | 6.330 | 6.370 | 6.370 | 3,911,340 |
| 2025-10-15 | 6.340 | 6.430 | 6.310 | 6.410 | 6.410 | 4,130,792 |
| 2025-10-14 | 6.340 | 6.400 | 6.300 | 6.310 | 6.310 | 4,066,705 |
| 2025-10-13 | 6.170 | 6.330 | 6.060 | 6.290 | 6.290 | 4,749,981 |
| 2025-10-10 | 6.210 | 6.390 | 6.170 | 6.350 | 6.350 | 4,555,082 |
| 2025-10-09 | 6.300 | 6.340 | 6.210 | 6.240 | 6.240 | 4,637,700 |
| 2025-09-30 | 6.330 | 6.340 | 6.240 | 6.290 | 6.290 | 2,903,421 |
| 2025-09-29 | 6.270 | 6.310 | 6.090 | 6.280 | 6.280 | 4,702,113 |
| 2025-09-26 | 6.230 | 6.300 | 6.140 | 6.250 | 6.250 | 4,526,042 |
| 2025-09-25 | 6.330 | 6.400 | 6.200 | 6.230 | 6.230 | 4,629,260 |
| 2025-09-24 | 6.190 | 6.320 | 6.160 | 6.310 | 6.310 | 4,167,522 |
| 2025-09-23 | 6.250 | 6.300 | 6.010 | 6.220 | 6.220 | 6,455,482 |
| 2025-09-22 | 6.350 | 6.400 | 6.200 | 6.270 | 6.270 | 4,592,180 |
| 2025-09-19 | 6.380 | 6.400 | 6.200 | 6.310 | 6.310 | 5,405,200 |
| 2025-09-18 | 6.570 | 6.580 | 6.310 | 6.380 | 6.380 | 6,939,480 |
| 2025-09-17 | 6.670 | 6.670 | 6.510 | 6.530 | 6.530 | 4,181,823 |
| 2025-09-16 | 6.640 | 6.650 | 6.520 | 6.630 | 6.630 | 4,495,905 |
| 2025-09-15 | 6.640 | 6.650 | 6.520 | 6.580 | 6.580 | 4,051,940 |
| 2025-09-12 | 6.710 | 6.710 | 6.600 | 6.620 | 6.620 | 3,905,520 |
| 2025-09-11 | 6.690 | 6.790 | 6.520 | 6.680 | 6.680 | 5,129,160 |
| 2025-09-10 | 6.780 | 6.790 | 6.620 | 6.680 | 6.680 | 4,586,776 |
| 2025-09-09 | 6.730 | 6.840 | 6.680 | 6.760 | 6.760 | 5,934,401 |
| 2025-09-08 | 6.590 | 6.750 | 6.590 | 6.750 | 6.750 | 5,414,161 |
| 2025-09-05 | 6.600 | 6.620 | 6.430 | 6.600 | 6.600 | 4,054,500 |
| 2025-09-04 | 6.510 | 6.670 | 6.450 | 6.560 | 6.560 | 5,868,027 |
| 2025-09-03 | 6.610 | 6.670 | 6.440 | 6.490 | 6.490 | 5,824,843 |
| 2025-09-02 | 6.650 | 6.700 | 6.500 | 6.610 | 6.610 | 7,140,840 |
| 2025-09-01 | 6.590 | 6.750 | 6.530 | 6.610 | 6.610 | 7,412,581 |
| 2025-08-29 | 6.660 | 6.680 | 6.460 | 6.560 | 6.560 | 6,876,553 |
| 2025-08-28 | 6.590 | 6.710 | 6.370 | 6.620 | 6.620 | 7,687,662 |
| 2025-08-27 | 6.940 | 7.020 | 6.560 | 6.600 | 6.600 | 8,413,220 |
| 2025-08-26 | 6.830 | 6.990 | 6.770 | 6.930 | 6.930 | 7,052,441 |
| 2025-08-25 | 6.830 | 6.870 | 6.710 | 6.820 | 6.820 | 6,008,140 |
| 2025-08-22 | 7.020 | 7.020 | 6.760 | 6.810 | 6.810 | 6,979,818 |
| 2025-08-21 | 6.920 | 7.030 | 6.870 | 6.970 | 6.970 | 6,113,486 |
| 2025-08-20 | 6.940 | 7.000 | 6.840 | 6.920 | 6.920 | 5,947,400 |
| 2025-08-19 | 6.800 | 6.990 | 6.750 | 6.930 | 6.930 | 6,600,473 |
| 2025-08-18 | 6.850 | 6.950 | 6.750 | 6.800 | 6.800 | 7,217,721 |
| 2025-08-15 | 6.850 | 6.920 | 6.730 | 6.800 | 6.800 | 6,690,020 |
| 2025-08-14 | 7.040 | 7.060 | 6.800 | 6.830 | 6.830 | 7,154,443 |
| 2025-08-13 | 7.050 | 7.100 | 6.970 | 7.040 | 7.040 | 5,181,801 |
| 2025-08-12 | 7.140 | 7.220 | 7.020 | 7.050 | 7.050 | 5,286,743 |
| 2025-08-11 | 7.130 | 7.160 | 7.030 | 7.140 | 7.140 | 7,120,941 |
| 2025-08-08 | 6.900 | 7.160 | 6.810 | 7.080 | 7.080 | 8,728,983 |
| 2025-08-07 | 7.030 | 7.040 | 6.810 | 6.890 | 6.890 | 7,284,180 |
| 2025-08-06 | 7.150 | 7.190 | 6.900 | 6.960 | 6.960 | 7,283,116 |
| 2025-08-05 | 7.080 | 7.160 | 7.050 | 7.130 | 7.130 | 9,077,184 |
| 2025-08-04 | 7.010 | 7.080 | 6.900 | 7.040 | 7.040 | 8,664,120 |
| 2025-08-01 | 6.900 | 7.100 | 6.860 | 7.020 | 7.020 | 8,938,675 |
| 2025-07-31 | 6.910 | 7.040 | 6.850 | 6.890 | 6.890 | 7,089,043 |
| 2025-07-30 | 7.000 | 7.060 | 6.880 | 6.970 | 6.970 | 7,545,520 |
| 2025-07-29 | 6.860 | 7.170 | 6.840 | 7.020 | 7.020 | 11,199,118 |
| 2025-07-28 | 6.800 | 6.960 | 6.800 | 6.880 | 6.880 | 6,250,685 |
| 2025-07-25 | 6.860 | 6.900 | 6.760 | 6.770 | 6.770 | 6,428,540 |
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.