Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.090 | 3.100 | 3.040 | 3.070 | 3.070 | 15,829,000 |
| 2025-10-22 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 28,114,423 |
| 2025-10-21 | 2.950 | 3.050 | 2.940 | 3.050 | 3.050 | 27,536,051 |
| 2025-10-20 | 2.910 | 2.940 | 2.900 | 2.940 | 2.940 | 10,955,400 |
| 2025-10-17 | 2.910 | 2.950 | 2.900 | 2.900 | 2.900 | 9,877,100 |
| 2025-10-16 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 10,149,528 |
| 2025-10-15 | 2.930 | 2.970 | 2.920 | 2.960 | 2.960 | 12,792,096 |
| 2025-10-14 | 2.970 | 3.000 | 2.920 | 2.930 | 2.930 | 15,904,885 |
| 2025-10-13 | 2.820 | 2.970 | 2.820 | 2.960 | 2.960 | 20,002,200 |
| 2025-10-10 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 28,680,300 |
| 2025-10-09 | 3.020 | 3.030 | 2.940 | 2.960 | 2.960 | 23,466,200 |
| 2025-09-30 | 3.010 | 3.070 | 2.990 | 2.990 | 2.990 | 13,436,200 |
| 2025-09-29 | 2.990 | 3.000 | 2.940 | 3.000 | 3.000 | 17,345,000 |
| 2025-09-26 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 13,424,200 |
| 2025-09-25 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 11,987,900 |
| 2025-09-24 | 2.980 | 3.080 | 2.960 | 3.050 | 3.050 | 21,408,300 |
| 2025-09-23 | 3.070 | 3.090 | 2.950 | 2.980 | 2.980 | 24,313,685 |
| 2025-09-22 | 3.030 | 3.150 | 3.010 | 3.090 | 3.090 | 32,142,700 |
| 2025-09-19 | 3.070 | 3.100 | 3.020 | 3.040 | 3.040 | 22,384,399 |
| 2025-09-18 | 3.120 | 3.180 | 3.060 | 3.090 | 3.090 | 27,953,915 |
| 2025-09-17 | 3.130 | 3.140 | 3.100 | 3.120 | 3.120 | 19,831,200 |
| 2025-09-16 | 3.080 | 3.130 | 3.070 | 3.130 | 3.130 | 22,947,499 |
| 2025-09-15 | 3.090 | 3.090 | 3.030 | 3.090 | 3.090 | 20,869,100 |
| 2025-09-12 | 3.050 | 3.100 | 3.030 | 3.090 | 3.090 | 28,248,300 |
| 2025-09-11 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 16,311,073 |
| 2025-09-10 | 3.030 | 3.060 | 3.020 | 3.030 | 3.030 | 11,071,414 |
| 2025-09-09 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 11,473,973 |
| 2025-09-08 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 16,033,002 |
| 2025-09-05 | 3.010 | 3.040 | 2.970 | 3.040 | 3.040 | 13,870,641 |
| 2025-09-04 | 3.000 | 3.060 | 2.970 | 3.000 | 3.000 | 18,835,860 |
| 2025-09-03 | 3.080 | 3.090 | 2.980 | 2.990 | 2.990 | 19,625,560 |
| 2025-09-02 | 3.050 | 3.120 | 2.980 | 3.090 | 3.090 | 32,648,424 |
| 2025-09-01 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 19,388,400 |
| 2025-08-29 | 3.090 | 3.090 | 3.040 | 3.050 | 3.050 | 17,366,300 |
| 2025-08-28 | 3.110 | 3.150 | 3.000 | 3.090 | 3.090 | 29,384,500 |
| 2025-08-27 | 3.210 | 3.210 | 3.100 | 3.110 | 3.110 | 33,902,200 |
| 2025-08-26 | 3.200 | 3.230 | 3.170 | 3.210 | 3.210 | 28,908,200 |
| 2025-08-25 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 28,827,556 |
| 2025-08-22 | 3.220 | 3.230 | 3.160 | 3.220 | 3.220 | 31,825,500 |
| 2025-08-21 | 3.190 | 3.240 | 3.170 | 3.220 | 3.220 | 34,997,787 |
| 2025-08-20 | 3.140 | 3.190 | 3.110 | 3.190 | 3.190 | 27,520,420 |
| 2025-08-19 | 3.110 | 3.150 | 3.090 | 3.140 | 3.140 | 22,033,502 |
| 2025-08-18 | 3.110 | 3.150 | 3.090 | 3.120 | 3.120 | 29,837,102 |
| 2025-08-15 | 3.090 | 3.120 | 3.080 | 3.110 | 3.110 | 23,945,002 |
| 2025-08-14 | 3.170 | 3.180 | 3.080 | 3.080 | 3.080 | 36,496,700 |
| 2025-08-13 | 3.190 | 3.190 | 3.160 | 3.170 | 3.170 | 31,211,100 |
| 2025-08-12 | 3.260 | 3.270 | 3.180 | 3.190 | 3.190 | 43,161,700 |
| 2025-08-11 | 3.200 | 3.260 | 3.170 | 3.240 | 3.240 | 59,018,001 |
| 2025-08-08 | 3.340 | 3.340 | 3.150 | 3.250 | 3.250 | 119,092,049 |
| 2025-08-07 | 3.250 | 3.370 | 3.200 | 3.370 | 3.370 | 54,690,649 |
| 2025-08-06 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 21,177,323 |
| 2025-08-05 | 3.090 | 3.110 | 3.050 | 3.070 | 3.070 | 16,107,573 |
| 2025-08-04 | 3.060 | 3.100 | 3.030 | 3.090 | 3.090 | 18,527,400 |
| 2025-08-01 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 16,711,001 |
| 2025-07-31 | 3.110 | 3.130 | 3.040 | 3.060 | 3.060 | 24,108,701 |
| 2025-07-30 | 3.170 | 3.180 | 3.100 | 3.130 | 3.130 | 21,173,800 |
| 2025-07-29 | 3.150 | 3.170 | 3.110 | 3.170 | 3.170 | 22,795,000 |
| 2025-07-28 | 3.270 | 3.300 | 3.140 | 3.160 | 3.160 | 44,630,400 |
| 2025-07-25 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 28,919,700 |
| 2025-07-24 | 3.220 | 3.330 | 3.220 | 3.270 | 3.270 | 52,755,602 |
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.