Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2.860 | 2.910 | 2.850 | 2.900 | 2.900 | 10,388,000 |
| 2026-01-16 | 2.900 | 2.900 | 2.850 | 2.870 | 2.870 | 11,786,300 |
| 2026-01-15 | 2.920 | 2.920 | 2.880 | 2.900 | 2.900 | 11,462,580 |
| 2026-01-14 | 2.900 | 2.940 | 2.890 | 2.910 | 2.910 | 18,551,698 |
| 2026-01-13 | 2.950 | 2.960 | 2.900 | 2.900 | 2.900 | 20,600,490 |
| 2026-01-12 | 2.930 | 2.940 | 2.900 | 2.940 | 2.940 | 21,218,040 |
| 2026-01-09 | 2.960 | 2.960 | 2.920 | 2.940 | 2.940 | 13,475,900 |
| 2026-01-08 | 2.950 | 2.960 | 2.910 | 2.930 | 2.930 | 16,388,600 |
| 2026-01-07 | 2.930 | 2.960 | 2.860 | 2.950 | 2.950 | 34,175,347 |
| 2026-01-06 | 2.890 | 2.950 | 2.880 | 2.940 | 2.940 | 41,644,068 |
| 2026-01-05 | 3.130 | 3.150 | 2.930 | 3.000 | 3.000 | 60,322,514 |
| 2025-12-31 | 2.880 | 2.880 | 2.830 | 2.860 | 2.860 | 10,006,400 |
| 2025-12-30 | 2.860 | 2.900 | 2.840 | 2.870 | 2.870 | 12,154,902 |
| 2025-12-29 | 2.890 | 2.900 | 2.860 | 2.880 | 2.880 | 9,945,600 |
| 2025-12-26 | 2.870 | 2.900 | 2.860 | 2.890 | 2.890 | 13,806,148 |
| 2025-12-25 | 2.890 | 2.890 | 2.850 | 2.870 | 2.870 | 9,419,600 |
| 2025-12-24 | 2.870 | 2.900 | 2.850 | 2.880 | 2.880 | 8,508,100 |
| 2025-12-23 | 2.910 | 2.920 | 2.870 | 2.890 | 2.890 | 10,009,902 |
| 2025-12-22 | 2.920 | 2.940 | 2.910 | 2.920 | 2.920 | 10,590,600 |
| 2025-12-19 | 2.860 | 2.930 | 2.860 | 2.920 | 2.920 | 12,904,748 |
| 2025-12-18 | 2.850 | 2.900 | 2.810 | 2.860 | 2.860 | 11,776,200 |
| 2025-12-17 | 2.820 | 2.850 | 2.770 | 2.830 | 2.830 | 12,990,500 |
| 2025-12-16 | 2.890 | 2.890 | 2.810 | 2.820 | 2.820 | 14,568,202 |
| 2025-12-15 | 2.860 | 2.910 | 2.800 | 2.900 | 2.900 | 18,268,902 |
| 2025-12-12 | 2.910 | 2.930 | 2.850 | 2.850 | 2.850 | 21,518,400 |
| 2025-12-11 | 3.000 | 3.010 | 2.910 | 2.910 | 2.910 | 21,929,248 |
| 2025-12-10 | 3.000 | 3.030 | 2.970 | 3.000 | 3.000 | 16,223,800 |
| 2025-12-09 | 3.040 | 3.050 | 2.990 | 3.010 | 3.010 | 16,612,200 |
| 2025-12-08 | 3.050 | 3.070 | 3.010 | 3.040 | 3.040 | 20,800,400 |
| 2025-12-05 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 18,802,400 |
| 2025-12-04 | 3.120 | 3.120 | 3.030 | 3.030 | 3.030 | 18,002,400 |
| 2025-12-03 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 16,473,612 |
| 2025-12-02 | 3.170 | 3.200 | 3.120 | 3.190 | 3.190 | 13,636,036 |
| 2025-12-01 | 3.170 | 3.210 | 3.150 | 3.160 | 3.160 | 16,289,400 |
| 2025-11-28 | 3.120 | 3.170 | 3.080 | 3.170 | 3.170 | 16,845,100 |
| 2025-11-27 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 12,628,300 |
| 2025-11-26 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 15,709,800 |
| 2025-11-25 | 3.110 | 3.180 | 3.090 | 3.150 | 3.150 | 18,211,700 |
| 2025-11-24 | 3.070 | 3.130 | 3.030 | 3.100 | 3.100 | 24,797,900 |
| 2025-11-21 | 3.140 | 3.210 | 3.020 | 3.030 | 3.030 | 27,447,500 |
| 2025-11-20 | 3.170 | 3.190 | 3.100 | 3.150 | 3.150 | 16,930,400 |
| 2025-11-19 | 3.250 | 3.260 | 3.150 | 3.160 | 3.160 | 19,788,700 |
| 2025-11-18 | 3.280 | 3.310 | 3.220 | 3.270 | 3.270 | 21,982,102 |
| 2025-11-17 | 3.180 | 3.310 | 3.170 | 3.290 | 3.290 | 37,195,912 |
| 2025-11-14 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 18,072,800 |
| 2025-11-13 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 15,602,502 |
| 2025-11-12 | 3.170 | 3.190 | 3.130 | 3.140 | 3.140 | 14,232,100 |
| 2025-11-11 | 3.130 | 3.170 | 3.120 | 3.160 | 3.160 | 20,806,800 |
| 2025-11-10 | 3.110 | 3.150 | 3.090 | 3.130 | 3.130 | 20,267,802 |
| 2025-11-07 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 16,710,906 |
| 2025-11-06 | 3.150 | 3.150 | 3.080 | 3.110 | 3.110 | 16,356,902 |
| 2025-11-05 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 27,152,233 |
| 2025-11-04 | 3.080 | 3.120 | 3.040 | 3.100 | 3.100 | 30,122,321 |
| 2025-11-03 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 18,477,700 |
| 2025-10-31 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 17,647,400 |
| 2025-10-30 | 3.040 | 3.040 | 2.990 | 2.990 | 2.990 | 16,096,800 |
| 2025-10-29 | 3.050 | 3.070 | 3.020 | 3.040 | 3.040 | 15,314,123 |
| 2025-10-28 | 3.070 | 3.090 | 3.040 | 3.070 | 3.070 | 15,981,225 |
| 2025-10-27 | 3.070 | 3.100 | 3.020 | 3.060 | 3.060 | 21,666,698 |
| 2025-10-24 | 3.080 | 3.100 | 3.030 | 3.060 | 3.060 | 19,737,577 |
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.