Hubei Guochuang Hi-tech Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.320	2.390	2.300	2.300	2.300	23,389,936
2024-04-25	2.300	2.370	2.270	2.310	2.310	32,113,036
2024-04-24	2.220	2.370	2.220	2.330	2.330	44,442,074
2024-04-23	2.030	2.230	2.030	2.200	2.200	43,136,074
2024-04-22	2.070	2.080	1.950	2.030	2.030	26,189,400
2024-04-19	2.100	2.150	2.040	2.080	2.080	22,844,200
2024-04-18	2.140	2.200	2.030	2.080	2.080	33,661,174
2024-04-17	2.110	2.300	2.100	2.150	2.150	49,230,574
2024-04-16	2.210	2.290	2.190	2.190	2.190	23,256,104
2024-04-15	2.600	2.660	2.430	2.430	2.430	50,437,703
2024-04-12	2.540	2.790	2.540	2.700	2.700	55,834,392
2024-04-11	2.570	2.580	2.520	2.550	2.550	20,113,100
2024-04-10	2.690	2.730	2.540	2.570	2.570	32,669,133
2024-04-09	2.640	2.680	2.560	2.680	2.680	32,754,804
2024-04-08	2.780	2.790	2.600	2.610	2.610	58,303,658
2024-04-03	2.700	2.930	2.690	2.820	2.820	72,106,896
2024-04-02	2.700	2.770	2.660	2.710	2.710	46,610,982
2024-04-01	2.700	2.760	2.590	2.700	2.700	74,103,100
2024-03-29	2.400	2.640	2.340	2.640	2.640	13,758,600
2024-03-28	2.410	2.450	2.380	2.400	2.400	29,237,900
2024-03-27	2.480	2.480	2.380	2.390	2.390	30,899,966
2024-03-26	2.530	2.560	2.400	2.480	2.480	47,376,500
2024-03-25	2.620	2.750	2.520	2.540	2.540	60,904,997
2024-03-22	2.580	2.700	2.580	2.620	2.620	66,761,997
2024-03-21	2.420	2.690	2.400	2.600	2.600	112,112,406
2024-03-20	2.220	2.460	2.210	2.460	2.460	86,143,696
2024-03-19	2.260	2.320	2.230	2.240	2.240	35,263,700
2024-03-18	2.240	2.280	2.210	2.260	2.260	37,682,975
2024-03-15	2.280	2.290	2.210	2.240	2.240	39,580,210
2024-03-14	2.280	2.320	2.240	2.270	2.270	57,114,538
2024-03-13	2.330	2.400	2.280	2.310	2.310	63,533,894
2024-03-12	2.490	2.490	2.260	2.340	2.340	105,105,324
2024-03-11	2.290	2.540	2.290	2.500	2.500	78,116,100
2024-03-08	2.170	2.390	2.140	2.330	2.330	85,030,129
2024-03-07	2.170	2.290	2.130	2.190	2.190	73,118,366
2024-03-06	2.150	2.200	2.050	2.140	2.140	83,981,100
2024-03-05	2.100	2.290	2.040	2.220	2.220	139,541,500
2024-03-04	1.960	2.130	1.870	2.130	2.130	114,471,900
2024-03-01	2.020	2.100	1.880	1.940	1.940	117,740,300
2024-02-29	1.910	1.970	1.840	1.970	1.970	50,871,600
2024-02-28	1.930	2.070	1.760	1.790	1.790	83,408,500
2024-02-27	1.920	1.930	1.870	1.920	1.920	41,383,800
2024-02-26	1.860	1.950	1.840	1.900	1.900	60,977,400
2024-02-23	1.750	1.860	1.740	1.840	1.840	55,774,800
2024-02-22	1.660	1.740	1.640	1.740	1.740	58,670,953
2024-02-21	1.550	1.720	1.530	1.660	1.660	79,101,577
2024-02-20	1.540	1.580	1.500	1.570	1.570	56,585,940
2024-02-19	1.450	1.550	1.440	1.540	1.540	82,931,500
2024-02-08	1.330	1.510	1.310	1.510	1.510	119,544,078
2024-02-07	1.580	1.600	1.460	1.460	1.460	51,614,000
2024-02-06	1.640	1.660	1.620	1.620	1.620	65,088,000
2024-02-05	2.000	2.020	1.800	1.800	1.800	45,687,600
2024-02-02	1.980	2.130	1.970	2.000	2.000	94,445,600
2024-02-01	2.080	2.110	1.930	1.940	1.940	82,140,200
2024-01-31	2.320	2.450	2.120	2.120	2.120	71,013,806
2024-01-30	2.470	2.670	2.340	2.340	2.340	79,498,200
2024-01-29	2.780	2.780	2.430	2.430	2.430	92,596,242
2024-01-26	2.470	2.680	2.440	2.680	2.680	39,515,850
2024-01-25	2.370	2.470	2.360	2.440	2.440	24,214,200
2024-01-24	2.280	2.360	2.230	2.350	2.350	27,311,851

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.