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
2026-07-20	2.670	2.760	2.570	2.600	2.600	27,619,537
2026-07-17	2.700	2.770	2.630	2.660	2.660	25,010,176
2026-07-16	2.710	2.760	2.650	2.710	2.710	20,501,301
2026-07-15	2.640	2.750	2.640	2.720	2.720	27,296,100
2026-07-14	2.700	2.710	2.630	2.670	2.670	29,365,500
2026-07-13	2.770	2.860	2.640	2.700	2.700	59,591,676
2026-07-10	2.790	2.870	2.730	2.750	2.750	42,998,398
2026-07-09	2.780	2.850	2.630	2.840	2.840	45,943,602
2026-07-08	2.860	2.880	2.730	2.790	2.790	34,449,203
2026-07-07	2.960	2.970	2.840	2.870	2.870	52,143,699
2026-07-06	2.840	3.000	2.810	2.950	2.950	78,994,516
2026-07-03	2.590	2.850	2.580	2.850	2.850	62,237,016
2026-07-02	2.590	2.680	2.580	2.590	2.590	22,104,000
2026-07-01	2.540	2.630	2.510	2.600	2.600	24,545,104
2026-06-30	2.520	2.560	2.480	2.520	2.520	20,201,305
2026-06-29	2.550	2.590	2.440	2.520	2.520	29,189,801
2026-06-26	2.660	2.660	2.510	2.570	2.570	23,799,301
2026-06-25	2.640	2.710	2.600	2.620	2.620	24,858,900
2026-06-24	2.720	2.720	2.630	2.640	2.640	26,829,000
2026-06-23	2.670	2.780	2.660	2.710	2.710	28,186,600
2026-06-22	2.680	2.710	2.590	2.690	2.690	26,557,900
2026-06-18	2.630	2.740	2.550	2.700	2.700	29,054,600
2026-06-17	2.730	2.740	2.630	2.640	2.640	24,473,699
2026-06-16	2.810	2.830	2.700	2.730	2.730	22,347,400
2026-06-15	2.810	2.880	2.760	2.800	2.800	28,157,400
2026-06-12	2.830	2.930	2.770	2.800	2.800	39,829,500
2026-06-11	2.820	2.840	2.710	2.840	2.840	29,938,199
2026-06-10	2.730	2.870	2.700	2.820	2.820	31,377,801
2026-06-09	2.770	2.790	2.700	2.740	2.740	21,894,801
2026-06-08	2.780	2.880	2.720	2.760	2.760	26,131,057
2026-06-05	2.840	2.890	2.800	2.860	2.860	24,143,600
2026-06-04	2.890	2.910	2.810	2.820	2.820	21,697,000
2026-06-03	2.930	2.990	2.860	2.890	2.890	24,769,301
2026-06-02	3.020	3.040	2.890	2.910	2.910	30,390,350
2026-06-01	2.870	2.990	2.810	2.980	2.980	27,260,301
2026-05-29	2.950	2.990	2.840	2.870	2.870	29,210,900
2026-05-28	2.980	3.030	2.900	2.960	2.960	23,439,131
2026-05-27	3.040	3.050	2.950	2.960	2.960	20,915,230
2026-05-26	3.100	3.110	2.990	3.030	3.030	27,268,711
2026-05-25	3.150	3.210	3.080	3.090	3.090	24,618,199
2026-05-22	3.120	3.230	3.080	3.180	3.180	27,959,500
2026-05-21	3.270	3.290	3.050	3.080	3.080	40,271,000
2026-05-20	3.320	3.320	3.240	3.280	3.280	16,128,600
2026-05-19	3.360	3.380	3.240	3.320	3.320	24,928,301
2026-05-18	3.340	3.360	3.260	3.350	3.350	25,375,699
2026-05-15	3.430	3.450	3.320	3.350	3.350	29,566,699
2026-05-14	3.540	3.540	3.400	3.420	3.420	32,579,100
2026-05-13	3.570	3.590	3.510	3.540	3.540	28,996,000
2026-05-12	3.630	3.670	3.520	3.550	3.550	30,925,699
2026-05-11	3.630	3.710	3.600	3.640	3.640	41,990,168
2026-05-08	3.510	3.730	3.480	3.660	3.660	50,727,719
2026-05-07	3.620	3.660	3.510	3.520	3.520	37,999,699
2026-05-06	3.610	3.620	3.500	3.600	3.600	48,440,219
2026-04-30	3.700	3.740	3.580	3.590	3.590	49,042,898
2026-04-29	3.720	3.770	3.620	3.690	3.690	91,891,508
2026-04-28	3.410	3.730	3.390	3.650	3.650	116,467,508
2026-04-27	3.180	3.420	3.140	3.390	3.390	91,500,117
2026-04-24	3.380	3.530	3.220	3.260	3.260	105,217,398
2026-04-23	3.230	3.240	3.150	3.210	3.210	29,146,340
2026-04-22	3.290	3.310	3.200	3.230	3.230	27,537,811

← NewerPage 2 of 3 · 121 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.