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
2023-02-03	2.860	2.890	2.820	2.850	2.850	11,847,800
2023-02-02	2.790	2.930	2.770	2.870	2.870	25,362,200
2023-02-01	2.760	2.790	2.730	2.780	2.780	12,111,900
2023-01-31	2.760	2.760	2.700	2.750	2.750	9,329,674
2023-01-30	2.750	2.790	2.710	2.750	2.750	17,697,100
2023-01-20	2.640	2.740	2.610	2.730	2.730	16,809,700
2023-01-19	2.610	2.640	2.580	2.630	2.630	7,875,500
2023-01-18	2.640	2.650	2.590	2.610	2.610	9,328,339
2023-01-17	2.650	2.660	2.610	2.620	2.620	10,030,400
2023-01-16	2.650	2.670	2.620	2.660	2.660	8,159,300
2023-01-13	2.620	2.740	2.620	2.660	2.660	12,300,200
2023-01-12	2.670	2.680	2.610	2.630	2.630	12,621,500
2023-01-11	2.700	2.750	2.660	2.670	2.670	10,597,700
2023-01-10	2.690	2.730	2.690	2.690	2.690	9,684,400
2023-01-09	2.710	2.730	2.680	2.700	2.700	14,655,900
2023-01-06	2.770	2.820	2.690	2.700	2.700	21,315,241
2023-01-05	2.830	2.850	2.730	2.770	2.770	19,399,401
2023-01-04	2.760	2.860	2.730	2.830	2.830	25,755,455
2023-01-03	2.700	2.780	2.670	2.750	2.750	18,947,300
2022-12-30	2.710	2.880	2.680	2.720	2.720	21,819,155
2022-12-29	2.810	2.840	2.680	2.680	2.680	17,599,400
2022-12-28	2.960	3.000	2.800	2.800	2.800	27,300,800
2022-12-27	2.800	2.980	2.790	2.960	2.960	27,700,400
2022-12-26	2.690	2.830	2.670	2.820	2.820	19,930,800
2022-12-23	2.630	2.760	2.630	2.670	2.670	10,229,200
2022-12-22	2.710	2.760	2.660	2.660	2.660	14,203,700
2022-12-21	2.770	2.790	2.680	2.700	2.700	16,157,500
2022-12-20	2.780	2.820	2.730	2.770	2.770	11,048,700
2022-12-19	2.820	2.900	2.770	2.780	2.780	15,840,300
2022-12-16	2.890	2.930	2.840	2.840	2.840	13,364,800
2022-12-15	2.880	2.930	2.840	2.890	2.890	10,950,900
2022-12-14	2.960	2.960	2.870	2.880	2.880	11,523,400
2022-12-13	2.870	3.050	2.860	2.960	2.960	18,482,100
2022-12-12	2.910	2.980	2.850	2.880	2.880	20,831,055
2022-12-09	2.980	3.090	2.940	2.960	2.960	24,171,355
2022-12-08	2.970	3.050	2.930	2.970	2.970	16,548,600
2022-12-07	2.990	2.990	2.910	2.950	2.950	16,320,700
2022-12-06	3.010	3.070	2.960	2.980	2.980	14,858,800
2022-12-05	3.060	3.130	3.010	3.030	3.030	17,675,744
2022-12-02	3.040	3.070	2.990	3.060	3.060	17,793,800
2022-12-01	3.070	3.110	3.020	3.030	3.030	24,075,500
2022-11-30	3.110	3.180	3.050	3.080	3.080	31,268,802
2022-11-29	3.050	3.120	3.000	3.080	3.080	29,596,900
2022-11-28	2.950	3.000	2.880	2.990	2.990	17,186,800
2022-11-25	2.930	3.010	2.930	2.970	2.970	18,447,656
2022-11-24	2.980	3.000	2.900	2.910	2.910	16,133,800
2022-11-23	2.930	2.950	2.830	2.900	2.900	16,166,400
2022-11-22	3.030	3.080	2.890	2.920	2.920	20,719,000
2022-11-21	3.080	3.080	2.960	3.040	3.040	21,951,600
2022-11-18	3.080	3.160	3.070	3.090	3.090	23,458,156
2022-11-17	3.070	3.120	3.040	3.080	3.080	18,359,300
2022-11-16	2.990	3.090	2.990	3.080	3.080	22,136,404
2022-11-15	2.910	3.050	2.910	2.990	2.990	23,131,452
2022-11-14	3.000	3.090	2.900	2.940	2.940	24,123,800
2022-11-11	2.810	2.970	2.810	2.900	2.900	28,588,700
2022-11-10	2.780	2.820	2.740	2.770	2.770	8,794,500
2022-11-09	2.740	2.830	2.740	2.780	2.780	10,943,000
2022-11-08	2.730	2.800	2.730	2.740	2.740	11,977,300
2022-11-07	2.650	2.740	2.630	2.730	2.730	14,873,500
2022-11-04	2.580	2.660	2.570	2.650	2.650	12,072,104

← NewerPage 16 of 21 · 1,213 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.