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
2022-11-03	2.620	2.640	2.580	2.600	2.600	7,837,542
2022-11-02	2.540	2.640	2.530	2.630	2.630	11,619,332
2022-11-01	2.510	2.550	2.490	2.550	2.550	11,082,205
2022-10-31	2.550	2.570	2.490	2.500	2.500	11,685,700
2022-10-28	2.650	2.690	2.510	2.550	2.550	13,860,100
2022-10-27	2.670	2.710	2.660	2.680	2.680	8,067,100
2022-10-26	2.620	2.690	2.610	2.670	2.670	10,739,184
2022-10-25	2.610	2.640	2.580	2.600	2.600	10,978,500
2022-10-24	2.650	2.700	2.580	2.610	2.610	15,760,912
2022-10-21	2.730	2.790	2.660	2.660	2.660	17,393,615
2022-10-20	2.700	2.710	2.650	2.670	2.670	18,773,079
2022-10-19	2.670	2.750	2.630	2.720	2.720	28,843,084
2022-10-18	2.690	2.750	2.660	2.670	2.670	17,248,300
2022-10-17	2.660	2.710	2.610	2.690	2.690	20,065,100
2022-10-14	2.630	2.680	2.630	2.670	2.670	18,535,500
2022-10-13	2.650	2.660	2.610	2.630	2.630	16,789,100
2022-10-12	2.570	2.660	2.550	2.650	2.650	24,993,500
2022-10-11	2.520	2.600	2.430	2.570	2.570	28,256,600
2022-10-10	2.850	2.870	2.570	2.570	2.570	57,841,000
2022-09-30	2.920	2.990	2.770	2.850	2.850	37,726,177
2022-09-29	3.110	3.150	2.850	2.890	2.890	63,591,000
2022-09-28	3.240	3.240	3.090	3.120	3.120	43,298,695
2022-09-27	3.240	3.310	3.050	3.290	3.290	66,194,802
2022-09-26	3.210	3.530	3.210	3.260	3.260	77,211,000
2022-09-23	3.290	3.300	3.170	3.220	3.220	41,800,195
2022-09-22	3.310	3.370	3.240	3.270	3.270	69,996,600
2022-09-21	3.110	3.360	3.110	3.280	3.280	141,620,883
2022-09-20	2.950	3.230	2.950	3.230	3.230	104,475,714
2022-09-19	3.000	3.070	2.920	2.940	2.940	35,913,502
2022-09-16	3.240	3.270	3.050	3.050	3.050	64,223,025
2022-09-15	3.260	3.380	3.130	3.330	3.330	89,802,595
2022-09-14	3.030	3.370	3.010	3.260	3.260	92,452,176
2022-09-13	3.150	3.150	3.050	3.060	3.060	15,676,900
2022-09-09	3.080	3.160	3.040	3.130	3.130	17,021,400
2022-09-08	3.150	3.170	3.060	3.070	3.070	11,649,984
2022-09-07	3.130	3.150	3.070	3.120	3.120	14,568,300
2022-09-06	3.080	3.130	3.070	3.130	3.130	16,723,007
2022-09-05	3.040	3.110	3.030	3.100	3.100	21,089,200
2022-09-02	3.010	3.080	3.000	3.030	3.030	18,114,400
2022-09-01	2.950	3.070	2.910	3.010	3.010	29,211,000
2022-08-31	3.060	3.140	2.960	2.960	2.960	40,009,700
2022-08-30	3.050	3.100	3.010	3.040	3.040	29,272,200
2022-08-29	3.160	3.200	2.990	3.130	3.130	68,063,900
2022-08-26	2.900	3.170	2.830	3.170	3.170	59,128,800
2022-08-25	2.880	2.910	2.850	2.880	2.880	10,059,320
2022-08-24	3.010	3.010	2.870	2.870	2.870	20,335,018
2022-08-23	3.030	3.030	2.990	2.990	2.990	13,152,400
2022-08-22	3.030	3.060	2.970	3.040	3.040	11,308,568
2022-08-19	3.030	3.110	3.020	3.030	3.030	13,610,800
2022-08-18	3.040	3.150	3.000	3.050	3.050	18,816,590
2022-08-17	3.110	3.120	3.030	3.050	3.050	20,250,600
2022-08-16	3.010	3.180	3.000	3.140	3.140	32,806,700
2022-08-15	3.000	3.040	2.970	3.020	3.020	14,236,916
2022-08-12	3.020	3.060	2.990	3.020	3.020	14,237,069
2022-08-11	2.980	3.080	2.980	3.020	3.020	14,529,400
2022-08-10	2.980	3.010	2.940	2.970	2.970	14,533,000
2022-08-09	3.020	3.060	2.970	2.990	2.990	19,051,869
2022-08-08	3.220	3.250	3.010	3.040	3.040	34,841,800
2022-08-05	3.170	3.290	3.160	3.220	3.220	22,293,900
2022-08-04	3.030	3.190	2.980	3.150	3.150	28,216,100

← NewerPage 17 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.