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
2023-10-30	2.540	2.580	2.500	2.550	2.550	24,168,100
2023-10-27	2.520	2.540	2.450	2.530	2.530	30,474,904
2023-10-26	2.590	2.600	2.500	2.520	2.520	32,192,000
2023-10-25	2.660	2.680	2.570	2.590	2.590	29,390,500
2023-10-24	2.510	2.610	2.510	2.610	2.610	26,052,100
2023-10-23	2.560	2.570	2.490	2.510	2.510	19,542,700
2023-10-20	2.540	2.600	2.510	2.570	2.570	21,671,515
2023-10-19	2.550	2.600	2.530	2.550	2.550	18,111,600
2023-10-18	2.570	2.590	2.540	2.540	2.540	16,583,500
2023-10-17	2.600	2.600	2.550	2.580	2.580	17,034,200
2023-10-16	2.560	2.620	2.560	2.600	2.600	21,446,100
2023-10-13	2.610	2.620	2.560	2.570	2.570	17,607,600
2023-10-12	2.620	2.640	2.600	2.610	2.610	18,879,400
2023-10-11	2.670	2.680	2.590	2.600	2.600	32,447,700
2023-10-10	2.670	2.820	2.640	2.660	2.660	41,179,600
2023-10-09	2.770	2.770	2.620	2.630	2.630	31,975,200
2023-09-28	2.720	2.800	2.710	2.760	2.760	22,553,300
2023-09-27	2.700	2.770	2.700	2.710	2.710	19,774,400
2023-09-26	2.670	2.750	2.650	2.710	2.710	24,392,300
2023-09-25	2.780	2.790	2.670	2.680	2.680	25,292,300
2023-09-22	2.730	2.820	2.690	2.780	2.780	30,071,478
2023-09-21	2.720	2.820	2.700	2.720	2.720	20,162,400
2023-09-20	2.720	2.760	2.670	2.730	2.730	21,221,100
2023-09-19	2.750	2.770	2.700	2.720	2.720	20,914,000
2023-09-18	2.750	2.770	2.730	2.760	2.760	15,921,600
2023-09-15	2.750	2.790	2.730	2.770	2.770	25,249,000
2023-09-14	2.770	2.770	2.720	2.730	2.730	15,714,100
2023-09-13	2.760	2.800	2.730	2.750	2.750	18,433,700
2023-09-12	2.770	2.790	2.740	2.770	2.770	17,418,400
2023-09-11	2.800	2.800	2.720	2.780	2.780	23,988,702
2023-09-08	2.800	2.820	2.760	2.790	2.790	28,341,780
2023-09-07	2.880	2.910	2.810	2.810	2.810	31,963,800
2023-09-06	2.860	2.890	2.810	2.880	2.880	28,482,113
2023-09-05	2.990	3.000	2.850	2.870	2.870	39,569,714
2023-09-04	2.900	3.030	2.890	2.950	2.950	60,846,913
2023-09-01	2.970	2.980	2.850	2.870	2.870	36,684,500
2023-08-31	3.010	3.020	2.910	2.920	2.920	43,104,200
2023-08-30	3.090	3.090	2.980	3.000	3.000	57,208,142
2023-08-29	2.940	3.110	2.920	3.110	3.110	82,276,200
2023-08-28	3.100	3.180	3.010	3.040	3.040	89,378,433
2023-08-25	2.960	2.990	2.910	2.940	2.940	42,256,345
2023-08-24	3.010	3.030	2.900	2.970	2.970	56,075,900
2023-08-23	3.090	3.120	3.000	3.030	3.030	53,064,108
2023-08-22	3.100	3.110	3.010	3.060	3.060	61,548,508
2023-08-21	3.030	3.240	2.970	3.130	3.130	104,254,317
2023-08-18	3.130	3.240	3.080	3.080	3.080	136,589,783
2023-08-17	3.090	3.100	3.010	3.080	3.080	63,493,109
2023-08-16	3.040	3.150	2.990	3.080	3.080	81,435,007
2023-08-15	3.010	3.090	2.980	3.080	3.080	68,070,204
2023-08-14	3.000	3.030	2.910	3.020	3.020	90,300,000
2023-08-11	3.050	3.180	3.010	3.110	3.110	119,512,404
2023-08-10	3.030	3.070	3.010	3.040	3.040	56,142,304
2023-08-09	3.040	3.100	3.030	3.050	3.050	76,972,896
2023-08-08	3.130	3.160	3.050	3.070	3.070	102,914,196
2023-08-07	3.220	3.290	3.120	3.120	3.120	185,318,797
2023-08-04	3.800	3.860	3.380	3.380	3.380	296,757,180
2023-08-03	3.710	3.810	3.620	3.750	3.750	242,889,421
2023-08-02	4.060	4.490	3.910	3.980	3.980	399,178,870
2023-08-01	4.080	4.080	4.080	4.080	4.080	14,192,120
2023-07-31	3.710	3.710	3.710	3.710	3.710	12,321,900

← NewerPage 13 of 21 · 1,212 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.