Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.120 | 3.180 | 3.110 | 3.140 | 3.140 | 14,389,800 |
| 2022-02-07 | 3.150 | 3.210 | 3.080 | 3.110 | 3.110 | 10,627,469 |
| 2022-01-28 | 3.000 | 3.150 | 2.960 | 3.120 | 3.120 | 10,903,400 |
| 2022-01-27 | 3.060 | 3.070 | 2.960 | 2.970 | 2.970 | 11,724,106 |
| 2022-01-26 | 3.100 | 3.130 | 3.040 | 3.050 | 3.050 | 9,945,047 |
| 2022-01-25 | 3.230 | 3.270 | 3.050 | 3.080 | 3.080 | 16,178,700 |
| 2022-01-24 | 3.220 | 3.310 | 3.150 | 3.210 | 3.210 | 13,794,600 |
| 2022-01-21 | 3.210 | 3.290 | 3.210 | 3.250 | 3.250 | 8,111,600 |
| 2022-01-20 | 3.370 | 3.430 | 3.200 | 3.240 | 3.240 | 13,406,782 |
| 2022-01-19 | 3.330 | 3.360 | 3.290 | 3.340 | 3.340 | 10,748,182 |
| 2022-01-18 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 9,783,900 |
| 2022-01-17 | 3.350 | 3.430 | 3.340 | 3.370 | 3.370 | 8,526,988 |
| 2022-01-14 | 3.440 | 3.440 | 3.350 | 3.360 | 3.360 | 9,614,300 |
| 2022-01-13 | 3.440 | 3.480 | 3.420 | 3.430 | 3.430 | 8,146,523 |
| 2022-01-12 | 3.480 | 3.520 | 3.420 | 3.440 | 3.440 | 10,270,700 |
| 2022-01-11 | 3.470 | 3.550 | 3.460 | 3.480 | 3.480 | 8,295,400 |
| 2022-01-10 | 3.520 | 3.550 | 3.440 | 3.480 | 3.480 | 8,164,000 |
| 2022-01-07 | 3.460 | 3.580 | 3.450 | 3.510 | 3.510 | 14,057,500 |
| 2022-01-06 | 3.410 | 3.500 | 3.400 | 3.460 | 3.460 | 6,670,502 |
| 2022-01-05 | 3.460 | 3.480 | 3.370 | 3.430 | 3.430 | 9,148,500 |
| 2022-01-04 | 3.320 | 3.500 | 3.320 | 3.450 | 3.450 | 14,069,525 |
| 2021-12-31 | 3.300 | 3.330 | 3.300 | 3.320 | 3.320 | 4,530,300 |
| 2021-12-30 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 5,544,200 |
| 2021-12-29 | 3.280 | 3.320 | 3.240 | 3.290 | 3.290 | 7,662,652 |
| 2021-12-28 | 3.330 | 3.330 | 3.250 | 3.280 | 3.280 | 6,427,300 |
| 2021-12-27 | 3.310 | 3.350 | 3.260 | 3.310 | 3.310 | 8,598,400 |
| 2021-12-24 | 3.350 | 3.390 | 3.290 | 3.330 | 3.330 | 10,337,066 |
| 2021-12-23 | 3.370 | 3.390 | 3.320 | 3.340 | 3.340 | 14,313,400 |
| 2021-12-22 | 3.480 | 3.600 | 3.430 | 3.440 | 3.440 | 21,378,000 |
| 2021-12-21 | 3.350 | 3.510 | 3.350 | 3.480 | 3.480 | 26,114,385 |
| 2021-12-20 | 3.410 | 3.500 | 3.340 | 3.360 | 3.360 | 24,789,796 |
| 2021-12-17 | 3.300 | 3.650 | 3.290 | 3.480 | 3.480 | 36,239,135 |
| 2021-12-16 | 3.230 | 3.530 | 3.210 | 3.380 | 3.380 | 38,116,950 |
| 2021-12-15 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 8,135,422 |
| 2021-12-14 | 3.240 | 3.250 | 3.210 | 3.230 | 3.230 | 5,122,900 |
| 2021-12-13 | 3.270 | 3.270 | 3.230 | 3.250 | 3.250 | 8,307,800 |
| 2021-12-10 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 7,382,100 |
| 2021-12-09 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 10,094,602 |
| 2021-12-08 | 3.260 | 3.280 | 3.220 | 3.240 | 3.240 | 8,380,600 |
| 2021-12-07 | 3.260 | 3.310 | 3.230 | 3.260 | 3.260 | 13,256,584 |
| 2021-12-06 | 3.380 | 3.390 | 3.250 | 3.260 | 3.260 | 11,360,900 |
| 2021-12-03 | 3.390 | 3.460 | 3.330 | 3.360 | 3.360 | 13,109,304 |
| 2021-12-02 | 3.500 | 3.520 | 3.370 | 3.380 | 3.380 | 12,818,700 |
| 2021-12-01 | 3.500 | 3.520 | 3.430 | 3.490 | 3.490 | 8,647,365 |
| 2021-11-30 | 3.530 | 3.580 | 3.470 | 3.500 | 3.500 | 10,455,824 |
| 2021-11-29 | 3.660 | 3.670 | 3.480 | 3.530 | 3.530 | 18,695,800 |
| 2021-11-26 | 3.660 | 3.700 | 3.600 | 3.690 | 3.690 | 10,121,000 |
| 2021-11-25 | 3.720 | 3.770 | 3.630 | 3.660 | 3.660 | 13,107,300 |
| 2021-11-24 | 3.740 | 3.790 | 3.640 | 3.710 | 3.710 | 13,865,504 |
| 2021-11-23 | 3.780 | 3.850 | 3.700 | 3.750 | 3.750 | 23,885,902 |
| 2021-11-22 | 3.540 | 3.830 | 3.440 | 3.780 | 3.780 | 35,546,900 |
| 2021-11-19 | 3.440 | 3.540 | 3.440 | 3.490 | 3.490 | 10,846,912 |
| 2021-11-18 | 3.540 | 3.620 | 3.440 | 3.470 | 3.470 | 19,263,200 |
| 2021-11-17 | 3.360 | 3.620 | 3.340 | 3.520 | 3.520 | 33,352,915 |
| 2021-11-16 | 3.200 | 3.420 | 3.170 | 3.380 | 3.380 | 31,288,371 |
| 2021-11-15 | 3.170 | 3.210 | 3.140 | 3.170 | 3.170 | 9,864,100 |
| 2021-11-12 | 3.170 | 3.190 | 3.130 | 3.160 | 3.160 | 6,226,204 |
| 2021-11-11 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 13,136,500 |
| 2021-11-10 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 6,600,367 |
| 2021-11-09 | 3.140 | 3.190 | 3.110 | 3.120 | 3.120 | 5,614,125 |
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.