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
2023-05-04	2.550	2.660	2.550	2.590	2.590	14,968,504
2023-04-28	2.530	2.570	2.520	2.550	2.550	12,945,400
2023-04-27	2.600	2.600	2.520	2.520	2.520	19,770,400
2023-04-26	2.580	2.630	2.570	2.600	2.600	11,991,100
2023-04-25	2.680	2.690	2.580	2.600	2.600	20,720,504
2023-04-24	2.660	2.700	2.620	2.700	2.700	18,193,236
2023-04-21	2.760	2.770	2.660	2.660	2.660	16,823,600
2023-04-20	2.800	2.810	2.740	2.760	2.760	20,146,900
2023-04-19	2.830	2.860	2.790	2.840	2.840	21,542,304
2023-04-18	2.890	2.900	2.840	2.850	2.850	22,136,004
2023-04-17	2.840	2.900	2.830	2.880	2.880	37,129,400
2023-04-14	2.860	2.880	2.830	2.840	2.840	23,202,800
2023-04-13	2.900	2.920	2.840	2.850	2.850	35,488,897
2023-04-12	2.770	2.880	2.760	2.860	2.860	44,769,497
2023-04-11	2.780	2.810	2.730	2.770	2.770	39,640,900
2023-04-10	2.820	2.860	2.720	2.760	2.760	86,490,503
2023-04-07	2.620	2.890	2.610	2.890	2.890	83,253,929
2023-04-06	2.640	2.680	2.620	2.630	2.630	15,532,500
2023-04-04	2.660	2.660	2.610	2.630	2.630	21,589,342
2023-04-03	2.650	2.680	2.640	2.660	2.660	19,955,458
2023-03-31	2.630	2.660	2.620	2.630	2.630	15,000,800
2023-03-30	2.660	2.680	2.610	2.620	2.620	26,634,086
2023-03-29	2.680	2.700	2.630	2.680	2.680	33,383,318
2023-03-28	2.790	2.800	2.680	2.680	2.680	53,080,162
2023-03-27	2.840	2.850	2.760	2.780	2.780	68,998,600
2023-03-24	3.050	3.060	2.810	2.900	2.900	127,358,274
2023-03-23	3.240	3.370	2.980	3.000	3.000	189,564,272
2023-03-22	2.880	3.150	2.760	3.150	3.150	159,521,815
2023-03-21	2.740	2.860	2.680	2.860	2.860	24,539,000
2023-03-20	2.890	2.980	2.700	2.760	2.760	50,860,500
2023-03-17	2.670	2.720	2.620	2.720	2.720	14,485,000
2023-03-16	2.730	2.750	2.660	2.670	2.670	13,043,900
2023-03-15	2.590	2.790	2.590	2.750	2.750	30,840,378
2023-03-14	2.620	2.620	2.550	2.570	2.570	9,777,500
2023-03-13	2.630	2.630	2.590	2.610	2.610	5,871,900
2023-03-10	2.660	2.660	2.610	2.630	2.630	6,261,500
2023-03-09	2.660	2.680	2.650	2.670	2.670	5,667,300
2023-03-08	2.630	2.690	2.620	2.660	2.660	6,267,200
2023-03-07	2.670	2.690	2.630	2.640	2.640	8,347,700
2023-03-06	2.720	2.720	2.660	2.670	2.670	7,688,304
2023-03-03	2.700	2.710	2.680	2.700	2.700	6,070,100
2023-03-02	2.720	2.730	2.690	2.700	2.700	6,944,530
2023-03-01	2.740	2.750	2.700	2.720	2.720	7,305,200
2023-02-28	2.670	2.720	2.660	2.720	2.720	9,161,238
2023-02-27	2.750	2.760	2.650	2.680	2.680	14,523,664
2023-02-24	2.710	2.710	2.680	2.700	2.700	7,184,764
2023-02-23	2.740	2.750	2.690	2.710	2.710	9,496,330
2023-02-22	2.730	2.740	2.720	2.740	2.740	5,911,500
2023-02-21	2.760	2.800	2.720	2.750	2.750	10,055,100
2023-02-20	2.740	2.760	2.710	2.750	2.750	7,807,900
2023-02-17	2.730	2.800	2.720	2.740	2.740	11,221,800
2023-02-16	2.790	2.840	2.710	2.750	2.750	14,553,000
2023-02-15	2.830	2.840	2.770	2.790	2.790	9,786,300
2023-02-14	2.840	2.860	2.810	2.840	2.840	8,885,400
2023-02-13	2.860	2.860	2.810	2.830	2.830	9,430,500
2023-02-10	2.840	2.890	2.820	2.840	2.840	10,380,300
2023-02-09	2.840	2.860	2.820	2.850	2.850	8,542,400
2023-02-08	2.860	2.890	2.830	2.840	2.840	7,006,376
2023-02-07	2.860	2.880	2.830	2.870	2.870	9,873,678
2023-02-06	2.850	2.890	2.820	2.840	2.840	15,367,629

← NewerPage 15 of 21 · 1,218 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.