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
2024-01-23	2.260	2.310	2.220	2.260	2.260	24,310,300
2024-01-22	2.390	2.430	2.260	2.260	2.260	21,778,900
2024-01-19	2.440	2.460	2.400	2.400	2.400	14,256,900
2024-01-18	2.480	2.490	2.350	2.440	2.440	25,487,502
2024-01-17	2.560	2.580	2.490	2.490	2.490	13,939,300
2024-01-16	2.620	2.640	2.520	2.560	2.560	14,005,000
2024-01-15	2.560	2.630	2.550	2.610	2.610	14,349,200
2024-01-12	2.600	2.660	2.580	2.590	2.590	16,036,000
2024-01-11	2.570	2.610	2.530	2.610	2.610	16,800,500
2024-01-10	2.550	2.600	2.520	2.560	2.560	11,565,300
2024-01-09	2.560	2.600	2.530	2.570	2.570	10,812,800
2024-01-08	2.600	2.620	2.540	2.540	2.540	12,100,000
2024-01-05	2.650	2.670	2.590	2.610	2.610	12,330,800
2024-01-04	2.610	2.640	2.610	2.630	2.630	9,830,915
2024-01-03	2.620	2.660	2.590	2.620	2.620	14,797,700
2024-01-02	2.560	2.620	2.550	2.600	2.600	19,025,500
2023-12-29	2.550	2.570	2.520	2.530	2.530	14,967,700
2023-12-28	2.490	2.570	2.470	2.540	2.540	16,293,100
2023-12-27	2.510	2.550	2.460	2.500	2.500	17,024,688
2023-12-26	2.510	2.540	2.480	2.500	2.500	16,070,455
2023-12-25	2.550	2.580	2.480	2.510	2.510	14,839,913
2023-12-22	2.640	2.650	2.560	2.580	2.580	13,290,600
2023-12-21	2.620	2.660	2.580	2.640	2.640	13,015,300
2023-12-20	2.650	2.660	2.610	2.620	2.620	11,404,500
2023-12-19	2.660	2.680	2.620	2.640	2.640	12,218,800
2023-12-18	2.730	2.740	2.650	2.660	2.660	13,128,400
2023-12-15	2.730	2.750	2.700	2.730	2.730	12,361,900
2023-12-14	2.680	2.740	2.680	2.700	2.700	16,465,700
2023-12-13	2.690	2.710	2.660	2.670	2.670	10,225,100
2023-12-12	2.640	2.710	2.630	2.700	2.700	16,736,300
2023-12-11	2.610	2.650	2.590	2.630	2.630	19,836,700
2023-12-08	2.720	2.720	2.610	2.620	2.620	30,004,801
2023-12-07	2.740	2.760	2.710	2.710	2.710	14,875,900
2023-12-06	2.690	2.750	2.680	2.740	2.740	13,553,366
2023-12-05	2.730	2.750	2.690	2.700	2.700	12,752,200
2023-12-04	2.750	2.810	2.730	2.750	2.750	14,734,800
2023-12-01	2.710	2.790	2.690	2.750	2.750	18,619,066
2023-11-30	2.720	2.740	2.680	2.710	2.710	14,560,100
2023-11-29	2.760	2.770	2.690	2.720	2.720	17,521,429
2023-11-28	2.770	2.790	2.750	2.760	2.760	14,173,253
2023-11-27	2.800	2.830	2.750	2.760	2.760	19,349,900
2023-11-24	2.830	2.870	2.790	2.800	2.800	18,297,600
2023-11-23	2.770	2.850	2.760	2.830	2.830	20,500,200
2023-11-22	2.800	2.870	2.790	2.800	2.800	21,844,505
2023-11-21	2.760	2.880	2.750	2.790	2.790	31,848,500
2023-11-20	2.760	2.770	2.720	2.750	2.750	15,781,801
2023-11-17	2.760	2.770	2.720	2.750	2.750	15,684,701
2023-11-16	2.750	2.770	2.710	2.750	2.750	17,314,000
2023-11-15	2.740	2.800	2.740	2.750	2.750	16,760,534
2023-11-14	2.730	2.750	2.710	2.740	2.740	13,552,600
2023-11-13	2.670	2.740	2.670	2.730	2.730	14,587,515
2023-11-10	2.690	2.690	2.650	2.680	2.680	12,388,319
2023-11-09	2.720	2.750	2.690	2.700	2.700	14,812,396
2023-11-08	2.730	2.760	2.690	2.720	2.720	16,761,401
2023-11-07	2.680	2.750	2.660	2.730	2.730	22,224,700
2023-11-06	2.600	2.680	2.590	2.680	2.680	23,435,785
2023-11-03	2.640	2.650	2.590	2.600	2.600	19,064,300
2023-11-02	2.670	2.680	2.600	2.630	2.630	19,985,000
2023-11-01	2.620	2.690	2.590	2.650	2.650	30,704,700
2023-10-31	2.540	2.640	2.530	2.600	2.600	30,727,705

← NewerPage 12 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.