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
2025-07-23	3.430	3.560	3.260	3.270	3.270	96,561,000
2025-07-22	3.230	3.280	3.170	3.240	3.240	42,131,545
2025-07-21	3.350	3.370	3.190	3.220	3.220	49,165,145
2025-07-18	3.320	3.400	3.310	3.350	3.350	30,216,500
2025-07-17	3.330	3.330	3.270	3.320	3.320	30,579,508
2025-07-16	3.270	3.340	3.240	3.320	3.320	40,223,700
2025-07-15	3.260	3.290	3.170	3.250	3.250	35,003,300
2025-07-14	3.210	3.380	3.170	3.280	3.280	57,227,588
2025-07-11	3.260	3.290	3.130	3.200	3.200	41,901,800
2025-07-10	3.300	3.350	3.260	3.280	3.280	48,386,756
2025-07-09	3.410	3.450	3.270	3.310	3.310	90,051,792
2025-07-08	3.100	3.390	3.090	3.390	3.390	88,453,927
2025-07-07	2.930	3.150	2.930	3.080	3.080	53,377,617
2025-07-04	2.980	2.980	2.910	2.950	2.950	18,768,520
2025-07-03	2.970	3.020	2.960	2.970	2.970	13,572,720
2025-07-02	2.970	2.970	2.930	2.970	2.970	13,207,100
2025-07-01	2.970	2.990	2.940	2.950	2.950	12,812,100
2025-06-30	2.950	2.990	2.920	2.970	2.970	18,083,300
2025-06-27	2.960	2.970	2.920	2.940	2.940	15,281,100
2025-06-26	2.960	2.970	2.930	2.940	2.940	13,750,000
2025-06-25	2.930	2.970	2.890	2.960	2.960	16,127,128
2025-06-24	2.850	2.920	2.830	2.920	2.920	15,761,715
2025-06-23	2.800	2.870	2.760	2.860	2.860	16,992,628
2025-06-20	2.840	2.850	2.790	2.790	2.790	11,270,715
2025-06-19	2.880	2.920	2.820	2.830	2.830	17,583,428
2025-06-18	2.880	2.910	2.840	2.890	2.890	14,819,100
2025-06-17	2.890	2.900	2.850	2.890	2.890	14,947,500
2025-06-16	2.850	2.920	2.840	2.870	2.870	14,664,600
2025-06-13	2.900	2.920	2.840	2.860	2.860	17,950,100
2025-06-12	2.930	2.940	2.870	2.880	2.880	20,220,400
2025-06-11	2.930	2.970	2.910	2.940	2.940	14,442,900
2025-06-10	3.020	3.030	2.880	2.920	2.920	26,420,315
2025-06-09	2.970	3.030	2.960	3.000	3.000	24,627,300
2025-06-06	2.970	2.980	2.940	2.970	2.970	9,327,800
2025-06-05	2.990	3.000	2.940	2.960	2.960	16,317,700
2025-06-04	2.980	3.020	2.960	2.990	2.990	19,123,100
2025-06-03	2.920	3.000	2.900	2.970	2.970	20,186,200
2025-05-30	2.960	3.000	2.910	2.920	2.920	22,676,600
2025-05-29	2.900	2.990	2.890	2.950	2.950	21,020,900
2025-05-28	2.930	2.940	2.880	2.910	2.910	14,292,800
2025-05-27	2.920	2.950	2.870	2.930	2.930	16,308,500
2025-05-26	2.850	2.930	2.840	2.910	2.910	17,450,802
2025-05-23	2.880	2.920	2.850	2.860	2.860	15,640,300
2025-05-22	2.920	2.950	2.890	2.900	2.900	11,194,604
2025-05-21	2.950	2.990	2.910	2.930	2.930	16,859,004
2025-05-20	2.950	2.970	2.920	2.960	2.960	13,290,300
2025-05-19	2.920	3.000	2.900	2.950	2.950	21,439,600
2025-05-16	2.890	2.900	2.840	2.860	2.860	12,136,500
2025-05-15	2.880	2.900	2.860	2.890	2.890	9,100,100
2025-05-14	2.900	2.910	2.860	2.890	2.890	15,434,900
2025-05-13	2.910	2.940	2.880	2.890	2.890	13,090,200
2025-05-12	2.940	2.960	2.840	2.900	2.900	23,932,600
2025-05-09	2.950	2.990	2.920	2.940	2.940	16,528,492
2025-05-08	2.960	3.020	2.950	2.970	2.970	15,688,300
2025-05-07	3.010	3.070	2.940	2.970	2.970	23,286,000
2025-05-06	2.940	3.060	2.860	2.990	2.990	36,724,492
2025-04-30	2.810	2.980	2.800	2.920	2.920	34,204,904
2025-04-29	2.770	2.840	2.720	2.820	2.820	21,704,500
2025-04-28	2.710	2.800	2.680	2.770	2.770	27,953,104
2025-04-25	2.670	2.740	2.620	2.710	2.710	20,712,202

← NewerPage 6 of 21 · 1,212 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.