Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.840 | 6.940 | 6.800 | 6.860 | 6.860 | 4,915,660 |
| 2025-07-23 | 6.870 | 6.940 | 6.720 | 6.820 | 6.820 | 7,407,261 |
| 2025-07-22 | 6.930 | 6.970 | 6.800 | 6.820 | 6.820 | 8,888,760 |
| 2025-07-21 | 6.940 | 7.100 | 6.820 | 6.920 | 6.920 | 12,673,990 |
| 2025-07-18 | 6.770 | 7.140 | 6.650 | 6.940 | 6.940 | 14,645,716 |
| 2025-07-17 | 6.700 | 6.810 | 6.700 | 6.780 | 6.780 | 4,898,282 |
| 2025-07-16 | 6.630 | 6.770 | 6.620 | 6.730 | 6.730 | 5,446,317 |
| 2025-07-15 | 6.710 | 6.800 | 6.490 | 6.630 | 6.630 | 8,780,881 |
| 2025-07-14 | 6.570 | 6.820 | 6.470 | 6.740 | 6.740 | 10,756,750 |
| 2025-07-11 | 6.600 | 6.980 | 6.430 | 6.530 | 6.530 | 8,329,561 |
| 2025-07-10 | 6.450 | 6.530 | 6.430 | 6.510 | 6.510 | 5,103,321 |
| 2025-07-09 | 6.500 | 6.530 | 6.400 | 6.450 | 6.450 | 6,553,641 |
| 2025-07-08 | 6.550 | 6.830 | 6.470 | 6.510 | 6.510 | 13,173,499 |
| 2025-07-07 | 6.380 | 6.800 | 6.330 | 6.610 | 6.610 | 14,731,020 |
| 2025-07-04 | 6.410 | 6.470 | 6.340 | 6.380 | 6.380 | 5,592,942 |
| 2025-07-03 | 6.390 | 6.480 | 6.330 | 6.420 | 6.420 | 6,363,422 |
| 2025-07-02 | 6.350 | 6.490 | 6.330 | 6.390 | 6.390 | 8,016,660 |
| 2025-07-01 | 6.210 | 6.690 | 6.190 | 6.380 | 6.380 | 11,621,083 |
| 2025-06-30 | 6.160 | 6.230 | 6.110 | 6.180 | 6.180 | 4,532,320 |
| 2025-06-27 | 6.090 | 6.190 | 6.070 | 6.110 | 6.110 | 3,593,941 |
| 2025-06-26 | 6.150 | 6.190 | 6.040 | 6.090 | 6.090 | 3,897,220 |
| 2025-06-25 | 6.190 | 6.220 | 6.060 | 6.140 | 6.140 | 5,349,741 |
| 2025-06-24 | 6.000 | 6.220 | 5.970 | 6.200 | 6.200 | 7,272,602 |
| 2025-06-23 | 5.790 | 6.000 | 5.740 | 5.980 | 5.980 | 6,265,300 |
| 2025-06-20 | 5.840 | 6.010 | 5.780 | 5.790 | 5.790 | 6,949,500 |
| 2025-06-19 | 5.950 | 5.990 | 5.760 | 5.810 | 5.810 | 6,276,540 |
| 2025-06-18 | 6.040 | 6.100 | 5.940 | 5.980 | 5.980 | 6,104,588 |
| 2025-06-17 | 6.190 | 6.340 | 6.040 | 6.080 | 6.080 | 7,670,042 |
| 2025-06-16 | 6.120 | 6.280 | 6.070 | 6.130 | 6.130 | 6,270,118 |
| 2025-06-13 | 6.250 | 6.270 | 6.050 | 6.140 | 6.140 | 6,464,507 |
| 2025-06-12 | 6.250 | 6.300 | 6.190 | 6.250 | 6.250 | 4,612,683 |
| 2025-06-11 | 6.260 | 6.360 | 6.250 | 6.280 | 6.280 | 4,072,616 |
| 2025-06-10 | 6.340 | 6.370 | 6.190 | 6.290 | 6.290 | 5,788,420 |
| 2025-06-09 | 6.200 | 6.310 | 6.180 | 6.290 | 6.290 | 4,996,781 |
| 2025-06-06 | 6.100 | 6.240 | 6.100 | 6.190 | 6.190 | 5,552,328 |
| 2025-06-05 | 6.250 | 6.260 | 6.030 | 6.090 | 6.090 | 5,722,061 |
| 2025-06-04 | 6.260 | 6.260 | 6.170 | 6.230 | 6.230 | 4,791,640 |
| 2025-06-03 | 6.060 | 6.260 | 6.030 | 6.250 | 6.250 | 7,191,640 |
| 2025-05-30 | 6.100 | 6.200 | 6.000 | 6.080 | 6.080 | 6,145,237 |
| 2025-05-29 | 5.950 | 6.130 | 5.910 | 6.130 | 6.130 | 5,658,320 |
| 2025-05-28 | 6.060 | 6.090 | 5.910 | 5.950 | 5.950 | 3,474,381 |
| 2025-05-27 | 5.920 | 6.050 | 5.870 | 6.050 | 6.050 | 5,796,240 |
| 2025-05-26 | 5.970 | 6.020 | 5.850 | 5.930 | 5.930 | 4,588,320 |
| 2025-05-23 | 6.040 | 6.070 | 5.940 | 5.940 | 5.940 | 5,285,380 |
| 2025-05-22 | 5.970 | 6.050 | 5.860 | 5.930 | 5.930 | 5,701,651 |
| 2025-05-21 | 6.060 | 6.110 | 6.000 | 6.020 | 6.020 | 4,955,160 |
| 2025-05-20 | 5.980 | 6.090 | 5.980 | 6.080 | 6.080 | 3,786,740 |
| 2025-05-19 | 5.950 | 6.030 | 5.900 | 6.000 | 6.000 | 5,308,111 |
| 2025-05-16 | 5.840 | 5.960 | 5.790 | 5.930 | 5.930 | 5,660,424 |
| 2025-05-15 | 5.760 | 5.920 | 5.720 | 5.840 | 5.840 | 5,386,641 |
| 2025-05-14 | 5.750 | 5.830 | 5.710 | 5.750 | 5.750 | 3,355,938 |
| 2025-05-13 | 5.790 | 5.830 | 5.750 | 5.780 | 5.780 | 4,041,120 |
| 2025-05-12 | 5.780 | 5.800 | 5.630 | 5.750 | 5.750 | 4,235,366 |
| 2025-05-09 | 5.720 | 5.800 | 5.680 | 5.720 | 5.720 | 3,617,540 |
| 2025-05-08 | 5.620 | 5.730 | 5.610 | 5.720 | 5.720 | 3,553,040 |
| 2025-05-07 | 5.610 | 5.690 | 5.610 | 5.670 | 5.670 | 3,939,840 |
| 2025-05-06 | 5.570 | 5.600 | 5.440 | 5.600 | 5.600 | 4,049,312 |
| 2025-04-30 | 5.380 | 5.550 | 5.380 | 5.490 | 5.490 | 5,103,040 |
| 2025-04-29 | 5.230 | 5.430 | 5.210 | 5.370 | 5.370 | 5,105,581 |
| 2025-04-28 | 5.280 | 5.360 | 5.170 | 5.250 | 5.250 | 3,519,700 |
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.