Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.270 | 5.840 | 5.260 | 5.840 | 5.840 | 16,276,834 |
| 2025-01-21 | 5.400 | 5.440 | 5.230 | 5.310 | 5.310 | 5,972,082 |
| 2025-01-20 | 5.230 | 5.430 | 5.100 | 5.400 | 5.400 | 7,936,483 |
| 2025-01-17 | 5.480 | 5.540 | 5.360 | 5.410 | 5.410 | 6,651,650 |
| 2025-01-16 | 5.570 | 5.590 | 5.490 | 5.520 | 5.520 | 6,320,500 |
| 2025-01-15 | 5.600 | 5.640 | 5.410 | 5.450 | 5.450 | 7,493,660 |
| 2025-01-14 | 5.420 | 5.640 | 5.420 | 5.620 | 5.620 | 8,277,300 |
| 2025-01-13 | 5.490 | 5.510 | 5.170 | 5.410 | 5.410 | 9,769,960 |
| 2025-01-10 | 6.000 | 6.150 | 5.480 | 5.480 | 5.480 | 16,675,597 |
| 2025-01-09 | 6.250 | 6.250 | 6.000 | 6.040 | 6.040 | 16,798,299 |
| 2025-01-08 | 6.250 | 6.510 | 6.130 | 6.330 | 6.330 | 21,682,673 |
| 2025-01-07 | 6.260 | 6.350 | 5.910 | 6.300 | 6.300 | 25,524,294 |
| 2025-01-06 | 6.300 | 6.860 | 6.130 | 6.490 | 6.490 | 38,202,489 |
| 2025-01-03 | 5.850 | 6.520 | 5.760 | 6.500 | 6.500 | 38,018,336 |
| 2025-01-02 | 6.100 | 6.240 | 5.830 | 5.930 | 5.930 | 19,781,539 |
| 2024-12-31 | 5.620 | 6.180 | 5.610 | 6.180 | 6.180 | 17,059,277 |
| 2024-12-30 | 5.750 | 5.750 | 5.530 | 5.620 | 5.620 | 3,817,280 |
| 2024-12-27 | 5.590 | 5.800 | 5.550 | 5.720 | 5.720 | 4,728,380 |
| 2024-12-26 | 5.540 | 5.670 | 5.490 | 5.590 | 5.590 | 3,972,000 |
| 2024-12-25 | 5.740 | 5.800 | 5.480 | 5.540 | 5.540 | 4,630,120 |
| 2024-12-24 | 5.830 | 5.840 | 5.610 | 5.710 | 5.710 | 5,235,440 |
| 2024-12-23 | 6.230 | 6.260 | 5.700 | 5.770 | 5.770 | 9,875,793 |
| 2024-12-20 | 6.230 | 6.290 | 6.130 | 6.240 | 6.240 | 5,870,957 |
| 2024-12-19 | 6.210 | 6.310 | 6.110 | 6.220 | 6.220 | 6,156,045 |
| 2024-12-18 | 6.360 | 6.390 | 6.170 | 6.290 | 6.290 | 5,285,640 |
| 2024-12-17 | 6.750 | 6.760 | 6.290 | 6.350 | 6.350 | 10,460,640 |
| 2024-12-16 | 6.760 | 6.880 | 6.700 | 6.750 | 6.750 | 6,847,160 |
| 2024-12-13 | 6.730 | 7.090 | 6.720 | 6.760 | 6.760 | 12,279,920 |
| 2024-12-12 | 6.670 | 6.760 | 6.660 | 6.760 | 6.760 | 7,185,813 |
| 2024-12-11 | 6.630 | 6.730 | 6.600 | 6.700 | 6.700 | 6,367,720 |
| 2024-12-10 | 6.810 | 6.880 | 6.600 | 6.650 | 6.650 | 10,304,920 |
| 2024-12-09 | 6.530 | 6.850 | 6.530 | 6.690 | 6.690 | 12,276,406 |
| 2024-12-06 | 6.450 | 6.580 | 6.410 | 6.580 | 6.580 | 6,376,320 |
| 2024-12-05 | 6.410 | 6.480 | 6.360 | 6.470 | 6.470 | 5,437,186 |
| 2024-12-04 | 6.620 | 6.620 | 6.400 | 6.450 | 6.450 | 9,415,480 |
| 2024-12-03 | 6.690 | 6.860 | 6.610 | 6.650 | 6.650 | 9,857,720 |
| 2024-12-02 | 6.640 | 6.740 | 6.510 | 6.720 | 6.720 | 10,576,682 |
| 2024-11-29 | 6.700 | 6.940 | 6.580 | 6.650 | 6.650 | 13,948,642 |
| 2024-11-28 | 6.600 | 6.880 | 6.600 | 6.760 | 6.760 | 16,256,762 |
| 2024-11-27 | 6.650 | 6.740 | 6.370 | 6.650 | 6.650 | 12,668,114 |
| 2024-11-26 | 6.600 | 6.810 | 6.480 | 6.560 | 6.560 | 18,706,354 |
| 2024-11-25 | 6.390 | 6.890 | 6.280 | 6.650 | 6.650 | 19,083,168 |
| 2024-11-22 | 6.600 | 6.780 | 6.330 | 6.330 | 6.330 | 17,161,729 |
| 2024-11-21 | 6.660 | 6.830 | 6.500 | 6.590 | 6.590 | 23,767,336 |
| 2024-11-20 | 6.600 | 6.990 | 6.570 | 6.690 | 6.690 | 44,221,981 |
| 2024-11-19 | 5.860 | 6.410 | 5.860 | 6.410 | 6.410 | 21,281,930 |
| 2024-11-18 | 6.200 | 6.270 | 5.780 | 5.830 | 5.830 | 14,666,321 |
| 2024-11-15 | 6.260 | 6.540 | 6.160 | 6.190 | 6.190 | 21,802,307 |
| 2024-11-14 | 6.020 | 6.610 | 5.900 | 6.350 | 6.350 | 29,193,192 |
| 2024-11-13 | 6.150 | 6.160 | 5.900 | 6.030 | 6.030 | 7,886,508 |
| 2024-11-12 | 6.040 | 6.270 | 6.000 | 6.160 | 6.160 | 12,571,820 |
| 2024-11-11 | 6.040 | 6.070 | 5.910 | 6.040 | 6.040 | 6,397,722 |
| 2024-11-08 | 6.150 | 6.190 | 5.890 | 6.040 | 6.040 | 9,750,900 |
| 2024-11-07 | 5.830 | 6.100 | 5.780 | 6.090 | 6.090 | 10,296,681 |
| 2024-11-06 | 5.820 | 5.870 | 5.690 | 5.860 | 5.860 | 9,291,001 |
| 2024-11-05 | 5.780 | 5.840 | 5.750 | 5.820 | 5.820 | 7,767,532 |
| 2024-11-04 | 5.720 | 5.790 | 5.660 | 5.780 | 5.780 | 4,945,340 |
| 2024-11-01 | 5.880 | 5.940 | 5.650 | 5.710 | 5.710 | 10,033,681 |
| 2024-10-31 | 5.710 | 6.090 | 5.710 | 5.870 | 5.870 | 13,829,888 |
| 2024-10-30 | 5.710 | 5.820 | 5.650 | 5.720 | 5.720 | 7,723,989 |
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.