Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.050 | 3.180 | 3.010 | 3.010 | 3.010 | 21,977,500 |
| 2022-08-02 | 3.360 | 3.360 | 3.040 | 3.080 | 3.080 | 43,374,226 |
| 2022-08-01 | 3.220 | 3.440 | 3.190 | 3.380 | 3.380 | 27,067,347 |
| 2022-07-29 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 15,057,702 |
| 2022-07-28 | 3.310 | 3.350 | 3.230 | 3.250 | 3.250 | 22,418,000 |
| 2022-07-27 | 3.440 | 3.450 | 3.210 | 3.300 | 3.300 | 35,986,104 |
| 2022-07-26 | 3.420 | 3.480 | 3.390 | 3.420 | 3.420 | 14,904,819 |
| 2022-07-25 | 3.480 | 3.540 | 3.410 | 3.420 | 3.420 | 13,243,100 |
| 2022-07-22 | 3.480 | 3.510 | 3.420 | 3.460 | 3.460 | 12,772,500 |
| 2022-07-21 | 3.570 | 3.610 | 3.480 | 3.490 | 3.490 | 18,536,500 |
| 2022-07-20 | 3.540 | 3.660 | 3.490 | 3.590 | 3.590 | 25,214,000 |
| 2022-07-19 | 3.460 | 3.520 | 3.420 | 3.490 | 3.490 | 16,432,900 |
| 2022-07-18 | 3.450 | 3.530 | 3.400 | 3.460 | 3.460 | 22,396,000 |
| 2022-07-15 | 3.550 | 3.610 | 3.440 | 3.440 | 3.440 | 25,210,356 |
| 2022-07-14 | 3.580 | 3.620 | 3.520 | 3.550 | 3.550 | 24,898,800 |
| 2022-07-13 | 3.400 | 3.550 | 3.380 | 3.540 | 3.540 | 21,778,101 |
| 2022-07-12 | 3.480 | 3.490 | 3.380 | 3.390 | 3.390 | 18,550,202 |
| 2022-07-11 | 3.550 | 3.590 | 3.460 | 3.460 | 3.460 | 29,556,283 |
| 2022-07-08 | 3.440 | 3.560 | 3.370 | 3.500 | 3.500 | 52,278,402 |
| 2022-07-07 | 3.090 | 3.420 | 3.080 | 3.340 | 3.340 | 41,764,183 |
| 2022-07-06 | 3.160 | 3.170 | 3.070 | 3.110 | 3.110 | 14,459,484 |
| 2022-07-05 | 3.190 | 3.230 | 3.080 | 3.140 | 3.140 | 22,897,594 |
| 2022-07-04 | 3.300 | 3.300 | 3.170 | 3.180 | 3.180 | 27,030,700 |
| 2022-07-01 | 3.360 | 3.360 | 3.260 | 3.290 | 3.290 | 17,882,860 |
| 2022-06-30 | 3.410 | 3.470 | 3.300 | 3.320 | 3.320 | 34,666,540 |
| 2022-06-29 | 3.470 | 3.630 | 3.400 | 3.410 | 3.410 | 50,595,777 |
| 2022-06-28 | 3.360 | 3.500 | 3.230 | 3.440 | 3.440 | 61,379,957 |
| 2022-06-27 | 3.430 | 3.570 | 3.430 | 3.430 | 3.430 | 54,220,900 |
| 2022-06-24 | 4.220 | 4.350 | 3.810 | 3.810 | 3.810 | 61,258,285 |
| 2022-06-23 | 3.880 | 4.270 | 3.860 | 4.230 | 4.230 | 33,487,794 |
| 2022-06-22 | 3.900 | 3.950 | 3.810 | 3.900 | 3.900 | 27,868,700 |
| 2022-06-21 | 3.830 | 3.930 | 3.810 | 3.860 | 3.860 | 30,916,080 |
| 2022-06-20 | 3.560 | 3.900 | 3.550 | 3.810 | 3.810 | 34,192,200 |
| 2022-06-17 | 3.530 | 3.620 | 3.460 | 3.560 | 3.560 | 28,726,020 |
| 2022-06-16 | 3.480 | 3.560 | 3.440 | 3.490 | 3.490 | 15,458,200 |
| 2022-06-15 | 3.460 | 3.550 | 3.410 | 3.480 | 3.480 | 24,968,809 |
| 2022-06-14 | 3.360 | 3.400 | 3.310 | 3.400 | 3.400 | 18,429,600 |
| 2022-06-13 | 3.310 | 3.430 | 3.300 | 3.360 | 3.360 | 21,735,500 |
| 2022-06-10 | 3.310 | 3.370 | 3.270 | 3.360 | 3.360 | 22,992,910 |
| 2022-06-09 | 3.350 | 3.390 | 3.250 | 3.320 | 3.320 | 25,121,279 |
| 2022-06-08 | 3.280 | 3.410 | 3.260 | 3.330 | 3.330 | 32,919,156 |
| 2022-06-07 | 3.130 | 3.330 | 3.100 | 3.290 | 3.290 | 38,484,489 |
| 2022-06-06 | 3.070 | 3.180 | 3.030 | 3.120 | 3.120 | 26,550,100 |
| 2022-06-02 | 2.900 | 3.180 | 2.890 | 3.080 | 3.080 | 42,933,500 |
| 2022-06-01 | 2.820 | 2.960 | 2.770 | 2.920 | 2.920 | 26,376,000 |
| 2022-05-31 | 2.780 | 2.820 | 2.750 | 2.800 | 2.800 | 13,450,200 |
| 2022-05-30 | 2.800 | 2.830 | 2.750 | 2.770 | 2.770 | 11,945,600 |
| 2022-05-27 | 2.790 | 2.830 | 2.760 | 2.800 | 2.800 | 12,989,900 |
| 2022-05-26 | 2.780 | 2.820 | 2.760 | 2.780 | 2.780 | 12,478,100 |
| 2022-05-25 | 2.760 | 2.820 | 2.750 | 2.800 | 2.800 | 17,280,385 |
| 2022-05-24 | 2.860 | 2.920 | 2.770 | 2.770 | 2.770 | 26,010,500 |
| 2022-05-23 | 2.910 | 2.940 | 2.830 | 2.860 | 2.860 | 22,869,400 |
| 2022-05-20 | 2.910 | 3.020 | 2.870 | 2.870 | 2.870 | 40,365,889 |
| 2022-05-19 | 2.830 | 3.060 | 2.800 | 2.940 | 2.940 | 57,483,179 |
| 2022-05-18 | 3.090 | 3.130 | 2.850 | 2.890 | 2.890 | 101,623,533 |
| 2022-05-17 | 3.270 | 3.600 | 3.060 | 3.160 | 3.160 | 138,580,750 |
| 2022-05-16 | 3.340 | 3.340 | 3.180 | 3.340 | 3.340 | 104,036,701 |
| 2022-05-13 | 2.780 | 3.040 | 2.640 | 3.040 | 3.040 | 64,936,469 |
| 2022-05-12 | 2.960 | 2.990 | 2.660 | 2.760 | 2.760 | 61,978,960 |
| 2022-05-11 | 2.630 | 2.900 | 2.630 | 2.900 | 2.900 | 21,852,184 |
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.