Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.330 | 5.370 | 5.230 | 5.280 | 5.280 | 3,563,920 |
| 2025-04-24 | 5.350 | 5.400 | 5.250 | 5.330 | 5.330 | 4,493,160 |
| 2025-04-23 | 5.320 | 5.390 | 5.290 | 5.320 | 5.320 | 3,395,421 |
| 2025-04-22 | 5.290 | 5.320 | 5.240 | 5.310 | 5.310 | 3,890,670 |
| 2025-04-21 | 5.190 | 5.300 | 5.130 | 5.260 | 5.260 | 5,046,420 |
| 2025-04-18 | 5.200 | 5.300 | 5.110 | 5.200 | 5.200 | 5,158,281 |
| 2025-04-17 | 5.100 | 5.290 | 5.100 | 5.200 | 5.200 | 4,876,720 |
| 2025-04-16 | 5.310 | 5.310 | 5.040 | 5.160 | 5.160 | 5,508,600 |
| 2025-04-15 | 5.220 | 5.370 | 5.220 | 5.300 | 5.300 | 4,821,460 |
| 2025-04-14 | 5.180 | 5.330 | 5.160 | 5.240 | 5.240 | 6,714,968 |
| 2025-04-11 | 5.150 | 5.270 | 5.090 | 5.120 | 5.120 | 5,454,280 |
| 2025-04-10 | 5.050 | 5.230 | 5.050 | 5.190 | 5.190 | 7,824,102 |
| 2025-04-09 | 5.010 | 5.090 | 4.630 | 5.010 | 5.010 | 11,530,620 |
| 2025-04-08 | 5.080 | 5.400 | 4.910 | 5.140 | 5.140 | 11,973,620 |
| 2025-04-07 | 5.500 | 5.550 | 5.150 | 5.150 | 5.150 | 6,948,000 |
| 2025-04-03 | 5.610 | 5.820 | 5.610 | 5.720 | 5.720 | 5,550,342 |
| 2025-04-02 | 5.710 | 5.750 | 5.620 | 5.630 | 5.630 | 3,737,340 |
| 2025-04-01 | 5.450 | 5.840 | 5.430 | 5.710 | 5.710 | 9,368,663 |
| 2025-03-31 | 5.550 | 5.590 | 5.400 | 5.450 | 5.450 | 5,994,422 |
| 2025-03-28 | 5.750 | 5.850 | 5.630 | 5.640 | 5.640 | 5,917,980 |
| 2025-03-27 | 5.730 | 5.780 | 5.570 | 5.730 | 5.730 | 4,997,922 |
| 2025-03-26 | 5.500 | 5.760 | 5.480 | 5.730 | 5.730 | 6,555,460 |
| 2025-03-25 | 5.480 | 5.580 | 5.400 | 5.550 | 5.550 | 5,468,060 |
| 2025-03-24 | 5.750 | 5.810 | 5.370 | 5.460 | 5.460 | 8,266,980 |
| 2025-03-21 | 5.880 | 5.950 | 5.750 | 5.770 | 5.770 | 4,678,241 |
| 2025-03-20 | 5.800 | 5.950 | 5.730 | 5.870 | 5.870 | 5,117,877 |
| 2025-03-19 | 5.830 | 5.900 | 5.760 | 5.800 | 5.800 | 4,285,400 |
| 2025-03-18 | 5.890 | 5.910 | 5.800 | 5.860 | 5.860 | 4,256,920 |
| 2025-03-17 | 5.930 | 5.930 | 5.830 | 5.890 | 5.890 | 4,080,720 |
| 2025-03-14 | 5.730 | 5.900 | 5.700 | 5.900 | 5.900 | 9,343,560 |
| 2025-03-13 | 5.700 | 5.760 | 5.630 | 5.760 | 5.760 | 4,279,724 |
| 2025-03-12 | 5.800 | 5.810 | 5.700 | 5.720 | 5.720 | 4,826,280 |
| 2025-03-11 | 5.700 | 5.770 | 5.660 | 5.770 | 5.770 | 4,329,000 |
| 2025-03-10 | 5.640 | 5.850 | 5.590 | 5.770 | 5.770 | 10,189,147 |
| 2025-03-07 | 5.590 | 5.700 | 5.520 | 5.570 | 5.570 | 4,743,540 |
| 2025-03-06 | 5.520 | 5.620 | 5.440 | 5.600 | 5.600 | 5,676,260 |
| 2025-03-05 | 5.640 | 5.650 | 5.430 | 5.520 | 5.520 | 6,794,760 |
| 2025-03-04 | 5.690 | 5.690 | 5.600 | 5.670 | 5.670 | 4,432,540 |
| 2025-03-03 | 5.640 | 5.790 | 5.620 | 5.660 | 5.660 | 5,740,460 |
| 2025-02-28 | 5.770 | 5.830 | 5.580 | 5.610 | 5.610 | 6,423,400 |
| 2025-02-27 | 5.700 | 5.820 | 5.640 | 5.800 | 5.800 | 8,392,032 |
| 2025-02-26 | 5.650 | 5.710 | 5.620 | 5.680 | 5.680 | 4,149,007 |
| 2025-02-25 | 5.680 | 5.710 | 5.590 | 5.610 | 5.610 | 4,270,140 |
| 2025-02-24 | 5.690 | 5.750 | 5.600 | 5.700 | 5.700 | 5,649,420 |
| 2025-02-21 | 5.760 | 5.790 | 5.570 | 5.690 | 5.690 | 7,116,240 |
| 2025-02-20 | 5.670 | 5.770 | 5.650 | 5.750 | 5.750 | 6,058,360 |
| 2025-02-19 | 5.570 | 5.680 | 5.560 | 5.670 | 5.670 | 5,732,280 |
| 2025-02-18 | 5.890 | 5.890 | 5.550 | 5.560 | 5.560 | 11,269,660 |
| 2025-02-17 | 5.710 | 5.930 | 5.650 | 5.870 | 5.870 | 6,881,815 |
| 2025-02-14 | 5.700 | 5.810 | 5.690 | 5.710 | 5.710 | 6,367,635 |
| 2025-02-13 | 5.750 | 5.880 | 5.700 | 5.700 | 5.700 | 6,967,480 |
| 2025-02-12 | 5.770 | 5.780 | 5.700 | 5.760 | 5.760 | 4,277,520 |
| 2025-02-11 | 5.830 | 5.850 | 5.690 | 5.760 | 5.760 | 5,133,660 |
| 2025-02-10 | 5.650 | 5.830 | 5.650 | 5.830 | 5.830 | 6,789,327 |
| 2025-02-07 | 5.590 | 5.690 | 5.550 | 5.650 | 5.650 | 6,159,386 |
| 2025-02-06 | 5.550 | 5.590 | 5.430 | 5.590 | 5.590 | 5,912,819 |
| 2025-02-05 | 5.650 | 5.700 | 5.510 | 5.560 | 5.560 | 5,320,420 |
| 2025-01-27 | 5.610 | 5.740 | 5.510 | 5.540 | 5.540 | 5,832,428 |
| 2025-01-24 | 5.820 | 5.850 | 5.600 | 5.640 | 5.640 | 9,686,487 |
| 2025-01-23 | 5.840 | 6.030 | 5.760 | 5.820 | 5.820 | 15,934,199 |
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.