Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.690 | 1.730 | 1.660 | 1.710 | 1.710 | 8,764,800 |
| 2024-07-24 | 1.750 | 1.770 | 1.700 | 1.700 | 1.700 | 7,418,500 |
| 2024-07-23 | 1.760 | 1.790 | 1.750 | 1.750 | 1.750 | 5,758,624 |
| 2024-07-22 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 6,109,000 |
| 2024-07-19 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 5,296,324 |
| 2024-07-18 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 7,639,500 |
| 2024-07-17 | 1.820 | 1.860 | 1.780 | 1.790 | 1.790 | 9,893,000 |
| 2024-07-16 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 5,492,596 |
| 2024-07-15 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 7,057,900 |
| 2024-07-12 | 1.850 | 1.900 | 1.830 | 1.840 | 1.840 | 10,212,100 |
| 2024-07-11 | 1.800 | 1.850 | 1.790 | 1.840 | 1.840 | 10,228,600 |
| 2024-07-10 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 5,440,904 |
| 2024-07-09 | 1.800 | 1.810 | 1.750 | 1.790 | 1.790 | 8,250,815 |
| 2024-07-08 | 1.860 | 1.880 | 1.760 | 1.790 | 1.790 | 11,144,424 |
| 2024-07-05 | 1.850 | 1.890 | 1.820 | 1.880 | 1.880 | 8,396,015 |
| 2024-07-04 | 1.910 | 1.910 | 1.830 | 1.840 | 1.840 | 10,685,500 |
| 2024-07-03 | 1.830 | 1.920 | 1.820 | 1.890 | 1.890 | 15,826,600 |
| 2024-07-02 | 1.790 | 1.970 | 1.790 | 1.860 | 1.860 | 20,291,624 |
| 2024-07-01 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 10,019,500 |
| 2024-06-28 | 1.760 | 1.810 | 1.740 | 1.770 | 1.770 | 11,347,900 |
| 2024-06-27 | 1.810 | 1.830 | 1.760 | 1.760 | 1.760 | 8,579,500 |
| 2024-06-26 | 1.770 | 1.820 | 1.720 | 1.810 | 1.810 | 12,116,200 |
| 2024-06-25 | 1.800 | 1.830 | 1.750 | 1.780 | 1.780 | 12,126,600 |
| 2024-06-24 | 1.850 | 1.860 | 1.780 | 1.780 | 1.780 | 12,707,400 |
| 2024-06-21 | 1.890 | 1.890 | 1.840 | 1.860 | 1.860 | 7,759,600 |
| 2024-06-20 | 1.950 | 1.980 | 1.880 | 1.880 | 1.880 | 13,325,200 |
| 2024-06-19 | 1.950 | 1.980 | 1.930 | 1.950 | 1.950 | 10,482,204 |
| 2024-06-18 | 1.890 | 1.970 | 1.880 | 1.960 | 1.960 | 12,755,108 |
| 2024-06-17 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 7,754,700 |
| 2024-06-14 | 1.900 | 1.940 | 1.890 | 1.920 | 1.920 | 10,080,000 |
| 2024-06-13 | 1.970 | 1.970 | 1.910 | 1.920 | 1.920 | 15,081,700 |
| 2024-06-12 | 1.900 | 2.000 | 1.870 | 1.980 | 1.980 | 21,152,500 |
| 2024-06-11 | 1.860 | 1.920 | 1.760 | 1.890 | 1.890 | 20,642,829 |
| 2024-06-07 | 1.910 | 1.980 | 1.850 | 1.870 | 1.870 | 26,317,504 |
| 2024-06-06 | 2.020 | 2.040 | 1.840 | 1.860 | 1.860 | 45,196,306 |
| 2024-06-05 | 1.850 | 2.040 | 1.820 | 2.040 | 2.040 | 60,706,500 |
| 2024-06-04 | 2.000 | 2.000 | 1.810 | 1.850 | 1.850 | 41,469,300 |
| 2024-06-03 | 2.060 | 2.060 | 1.990 | 2.010 | 2.010 | 21,067,090 |
| 2024-05-31 | 2.090 | 2.100 | 2.060 | 2.060 | 2.060 | 8,598,200 |
| 2024-05-30 | 2.090 | 2.130 | 2.060 | 2.080 | 2.080 | 12,059,100 |
| 2024-05-29 | 2.090 | 2.120 | 2.070 | 2.090 | 2.090 | 10,373,600 |
| 2024-05-28 | 2.120 | 2.140 | 2.070 | 2.090 | 2.090 | 9,747,400 |
| 2024-05-27 | 2.180 | 2.200 | 2.080 | 2.120 | 2.120 | 16,587,700 |
| 2024-05-24 | 2.200 | 2.220 | 2.150 | 2.160 | 2.160 | 13,587,200 |
| 2024-05-23 | 2.250 | 2.260 | 2.180 | 2.200 | 2.200 | 21,356,900 |
| 2024-05-22 | 2.220 | 2.320 | 2.220 | 2.260 | 2.260 | 25,401,596 |
| 2024-05-21 | 2.310 | 2.310 | 2.220 | 2.230 | 2.230 | 24,910,100 |
| 2024-05-20 | 2.370 | 2.370 | 2.300 | 2.310 | 2.310 | 24,488,100 |
| 2024-05-17 | 2.350 | 2.400 | 2.290 | 2.380 | 2.380 | 29,073,600 |
| 2024-05-16 | 2.280 | 2.420 | 2.280 | 2.350 | 2.350 | 33,344,700 |
| 2024-05-15 | 2.280 | 2.350 | 2.250 | 2.300 | 2.300 | 20,918,200 |
| 2024-05-14 | 2.290 | 2.320 | 2.250 | 2.280 | 2.280 | 16,051,100 |
| 2024-05-13 | 2.300 | 2.310 | 2.220 | 2.270 | 2.270 | 20,512,400 |
| 2024-05-10 | 2.360 | 2.370 | 2.270 | 2.310 | 2.310 | 28,542,600 |
| 2024-05-09 | 2.420 | 2.430 | 2.340 | 2.350 | 2.350 | 23,617,580 |
| 2024-05-08 | 2.440 | 2.530 | 2.390 | 2.390 | 2.390 | 28,482,106 |
| 2024-05-07 | 2.360 | 2.490 | 2.310 | 2.480 | 2.480 | 38,552,748 |
| 2024-05-06 | 2.540 | 2.630 | 2.360 | 2.400 | 2.400 | 73,834,906 |
| 2024-04-30 | 2.530 | 2.530 | 2.410 | 2.530 | 2.530 | 27,728,402 |
| 2024-04-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-06 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.