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
2023-07-28	3.200	3.370	3.190	3.370	3.370	60,716,120
2023-07-27	2.780	3.060	2.670	3.060	3.060	100,351,806
2023-07-26	2.530	2.780	2.520	2.780	2.780	68,249,304
2023-07-25	2.460	2.530	2.450	2.530	2.530	21,942,351
2023-07-24	2.460	2.470	2.390	2.440	2.440	15,615,566
2023-07-21	2.400	2.460	2.380	2.440	2.440	20,368,549
2023-07-20	2.390	2.420	2.380	2.400	2.400	7,847,698
2023-07-19	2.360	2.420	2.350	2.400	2.400	9,829,601
2023-07-18	2.350	2.370	2.310	2.370	2.370	7,605,780
2023-07-17	2.370	2.370	2.320	2.350	2.350	8,664,094
2023-07-14	2.360	2.370	2.330	2.350	2.350	7,189,984
2023-07-13	2.340	2.380	2.330	2.360	2.360	7,357,271
2023-07-12	2.370	2.380	2.330	2.340	2.340	7,134,200
2023-07-11	2.390	2.410	2.360	2.370	2.370	7,062,679
2023-07-10	2.390	2.400	2.360	2.370	2.370	6,237,200
2023-07-07	2.400	2.410	2.380	2.390	2.390	6,111,861
2023-07-06	2.400	2.410	2.370	2.410	2.410	7,143,670
2023-07-05	2.410	2.420	2.390	2.400	2.400	7,148,001
2023-07-04	2.420	2.440	2.380	2.410	2.410	7,736,264
2023-07-03	2.390	2.420	2.380	2.420	2.420	7,539,200
2023-06-30	2.350	2.430	2.350	2.400	2.400	9,993,399
2023-06-29	2.380	2.390	2.330	2.340	2.340	7,177,400
2023-06-28	2.390	2.390	2.320	2.390	2.390	6,799,285
2023-06-27	2.320	2.390	2.300	2.380	2.380	6,940,800
2023-06-26	2.350	2.350	2.300	2.320	2.320	7,448,400
2023-06-21	2.350	2.400	2.340	2.360	2.360	7,283,700
2023-06-20	2.410	2.430	2.360	2.360	2.360	7,559,313
2023-06-19	2.500	2.510	2.400	2.420	2.420	10,318,472
2023-06-16	2.470	2.510	2.460	2.510	2.510	10,047,000
2023-06-15	2.470	2.480	2.440	2.470	2.470	7,818,500
2023-06-14	2.450	2.480	2.440	2.460	2.460	7,702,200
2023-06-13	2.430	2.460	2.420	2.440	2.440	6,509,500
2023-06-12	2.420	2.450	2.370	2.430	2.430	8,120,702
2023-06-09	2.420	2.440	2.400	2.420	2.420	6,841,600
2023-06-08	2.410	2.460	2.390	2.450	2.450	7,755,603
2023-06-07	2.420	2.470	2.400	2.420	2.420	7,705,011
2023-06-06	2.460	2.490	2.410	2.420	2.420	10,047,300
2023-06-05	2.400	2.460	2.360	2.450	2.450	11,345,600
2023-06-02	2.310	2.410	2.310	2.400	2.400	15,172,801
2023-06-01	2.350	2.380	2.300	2.330	2.330	11,417,600
2023-05-31	2.380	2.390	2.350	2.360	2.360	4,905,100
2023-05-30	2.320	2.380	2.320	2.380	2.380	9,185,485
2023-05-29	2.400	2.410	2.300	2.310	2.310	12,981,385
2023-05-26	2.430	2.430	2.370	2.390	2.390	8,166,600
2023-05-25	2.430	2.450	2.400	2.430	2.430	8,696,270
2023-05-24	2.480	2.480	2.420	2.430	2.430	9,453,315
2023-05-23	2.520	2.520	2.470	2.480	2.480	7,148,200
2023-05-22	2.540	2.540	2.480	2.510	2.510	8,731,300
2023-05-19	2.600	2.600	2.510	2.530	2.530	12,198,000
2023-05-18	2.520	2.610	2.500	2.600	2.600	11,103,830
2023-05-17	2.480	2.530	2.450	2.530	2.530	9,238,900
2023-05-16	2.510	2.540	2.460	2.480	2.480	9,763,500
2023-05-15	2.510	2.510	2.450	2.510	2.510	10,402,400
2023-05-12	2.550	2.560	2.500	2.510	2.510	10,044,230
2023-05-11	2.520	2.570	2.510	2.550	2.550	8,140,000
2023-05-10	2.540	2.560	2.510	2.510	2.510	9,761,100
2023-05-09	2.590	2.610	2.540	2.540	2.540	12,961,404
2023-05-08	2.610	2.640	2.580	2.610	2.610	14,501,204
2023-05-05	2.590	2.640	2.550	2.620	2.620	13,005,840
2023-05-04	2.550	2.660	2.550	2.590	2.590	14,968,504

← NewerPage 14 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.