Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.430 | 3.450 | 3.240 | 3.300 | 3.300 | 42,957,910 |
| 2026-04-20 | 3.380 | 3.540 | 3.360 | 3.420 | 3.420 | 51,878,602 |
| 2026-04-17 | 3.360 | 3.420 | 3.240 | 3.380 | 3.380 | 30,421,600 |
| 2026-04-16 | 3.290 | 3.360 | 3.230 | 3.360 | 3.360 | 17,655,000 |
| 2026-04-15 | 3.400 | 3.420 | 3.260 | 3.280 | 3.280 | 26,167,600 |
| 2026-04-14 | 3.500 | 3.530 | 3.330 | 3.390 | 3.390 | 28,947,301 |
| 2026-04-13 | 3.370 | 3.490 | 3.340 | 3.470 | 3.470 | 35,304,102 |
| 2026-04-10 | 3.380 | 3.490 | 3.340 | 3.380 | 3.380 | 29,152,881 |
| 2026-04-09 | 3.330 | 3.380 | 3.250 | 3.320 | 3.320 | 31,012,000 |
| 2026-04-08 | 3.290 | 3.330 | 3.200 | 3.330 | 3.330 | 31,599,699 |
| 2026-04-07 | 3.090 | 3.280 | 3.060 | 3.240 | 3.240 | 36,432,000 |
| 2026-04-03 | 3.240 | 3.250 | 3.050 | 3.080 | 3.080 | 23,275,301 |
| 2026-04-02 | 3.310 | 3.330 | 3.200 | 3.240 | 3.240 | 17,949,750 |
| 2026-04-01 | 3.390 | 3.410 | 3.270 | 3.290 | 3.290 | 21,267,699 |
| 2026-03-31 | 3.450 | 3.490 | 3.300 | 3.300 | 3.300 | 23,668,301 |
| 2026-03-30 | 3.420 | 3.460 | 3.300 | 3.420 | 3.420 | 24,727,270 |
| 2026-03-27 | 3.390 | 3.450 | 3.340 | 3.430 | 3.430 | 20,026,500 |
| 2026-03-26 | 3.470 | 3.510 | 3.310 | 3.370 | 3.370 | 27,875,000 |
| 2026-03-25 | 3.350 | 3.470 | 3.320 | 3.460 | 3.460 | 28,806,900 |
| 2026-03-24 | 3.260 | 3.320 | 3.160 | 3.320 | 3.320 | 27,341,199 |
| 2026-03-23 | 3.330 | 3.360 | 3.160 | 3.200 | 3.200 | 37,143,000 |
| 2026-03-20 | 3.510 | 3.530 | 3.380 | 3.390 | 3.390 | 24,132,699 |
| 2026-03-19 | 3.520 | 3.630 | 3.500 | 3.500 | 3.500 | 24,642,500 |
| 2026-03-18 | 3.510 | 3.570 | 3.470 | 3.550 | 3.550 | 27,639,801 |
| 2026-03-17 | 3.680 | 3.700 | 3.500 | 3.500 | 3.500 | 35,056,398 |
| 2026-03-16 | 3.610 | 3.700 | 3.610 | 3.660 | 3.660 | 27,482,000 |
| 2026-03-13 | 3.650 | 3.670 | 3.580 | 3.590 | 3.590 | 20,899,400 |
| 2026-03-12 | 3.750 | 3.770 | 3.630 | 3.640 | 3.640 | 23,850,910 |
| 2026-03-11 | 3.760 | 3.780 | 3.680 | 3.740 | 3.740 | 25,519,311 |
| 2026-03-10 | 3.690 | 3.770 | 3.650 | 3.750 | 3.750 | 30,612,100 |
| 2026-03-09 | 3.790 | 3.830 | 3.630 | 3.700 | 3.700 | 34,767,500 |
| 2026-03-06 | 3.680 | 3.760 | 3.620 | 3.720 | 3.720 | 27,479,400 |
| 2026-03-05 | 3.650 | 3.690 | 3.610 | 3.660 | 3.660 | 29,926,801 |
| 2026-03-04 | 3.590 | 3.720 | 3.470 | 3.630 | 3.630 | 50,062,102 |
| 2026-03-03 | 3.850 | 3.880 | 3.570 | 3.590 | 3.590 | 62,213,578 |
| 2026-03-02 | 3.720 | 3.830 | 3.670 | 3.830 | 3.830 | 60,718,102 |
| 2026-02-27 | 3.690 | 3.700 | 3.590 | 3.660 | 3.660 | 26,867,301 |
| 2026-02-26 | 3.720 | 3.760 | 3.660 | 3.670 | 3.670 | 29,538,699 |
| 2026-02-25 | 3.840 | 3.910 | 3.680 | 3.720 | 3.720 | 42,793,500 |
| 2026-02-24 | 3.560 | 3.820 | 3.560 | 3.800 | 3.800 | 45,514,301 |
| 2026-02-13 | 3.550 | 3.620 | 3.520 | 3.540 | 3.540 | 20,727,699 |
| 2026-02-12 | 3.530 | 3.630 | 3.520 | 3.540 | 3.540 | 26,000,801 |
| 2026-02-11 | 3.520 | 3.570 | 3.460 | 3.530 | 3.530 | 28,022,801 |
| 2026-02-10 | 3.490 | 3.580 | 3.440 | 3.520 | 3.520 | 34,262,199 |
| 2026-02-09 | 3.490 | 3.500 | 3.430 | 3.480 | 3.480 | 31,642,570 |
| 2026-02-06 | 3.450 | 3.510 | 3.410 | 3.490 | 3.490 | 42,589,367 |
| 2026-02-05 | 3.360 | 3.510 | 3.330 | 3.440 | 3.440 | 41,845,992 |
| 2026-02-04 | 3.260 | 3.380 | 3.230 | 3.370 | 3.370 | 40,935,688 |
| 2026-02-03 | 3.200 | 3.250 | 3.180 | 3.250 | 3.250 | 22,579,301 |
| 2026-02-02 | 3.180 | 3.280 | 3.170 | 3.200 | 3.200 | 34,339,168 |
| 2026-01-30 | 3.190 | 3.240 | 3.160 | 3.210 | 3.210 | 25,875,900 |
| 2026-01-29 | 3.180 | 3.250 | 3.150 | 3.190 | 3.190 | 26,898,900 |
| 2026-01-28 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 24,136,000 |
| 2026-01-27 | 3.220 | 3.270 | 3.140 | 3.180 | 3.180 | 32,130,000 |
| 2026-01-26 | 3.170 | 3.280 | 3.170 | 3.230 | 3.230 | 51,022,898 |
| 2026-01-23 | 3.140 | 3.220 | 3.090 | 3.150 | 3.150 | 55,710,602 |
| 2026-01-22 | 3.000 | 3.060 | 2.970 | 3.030 | 3.030 | 17,736,500 |
| 2026-01-21 | 2.940 | 3.000 | 2.930 | 3.000 | 3.000 | 15,832,800 |
| 2026-01-20 | 2.910 | 2.970 | 2.900 | 2.960 | 2.960 | 20,590,199 |
| 2026-01-19 | 2.860 | 2.910 | 2.850 | 2.900 | 2.900 | 10,388,000 |
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.