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
2025-04-24	2.650	2.770	2.640	2.670	2.670	31,677,302
2025-04-23	2.630	2.640	2.590	2.610	2.610	13,896,100
2025-04-22	2.520	2.640	2.520	2.600	2.600	21,890,500
2025-04-21	2.560	2.580	2.490	2.520	2.520	16,345,500
2025-04-18	2.530	2.640	2.510	2.550	2.550	20,640,188
2025-04-17	2.490	2.560	2.470	2.520	2.520	13,445,100
2025-04-16	2.500	2.520	2.410	2.490	2.490	14,260,112
2025-04-15	2.520	2.550	2.470	2.510	2.510	11,647,800
2025-04-14	2.510	2.560	2.490	2.530	2.530	19,927,912
2025-04-11	2.410	2.540	2.380	2.500	2.500	25,439,200
2025-04-10	2.380	2.430	2.380	2.420	2.420	18,821,300
2025-04-09	2.300	2.370	2.120	2.340	2.340	25,786,902
2025-04-08	2.330	2.390	2.260	2.310	2.310	25,566,800
2025-04-07	2.580	2.580	2.440	2.440	2.440	15,879,418
2025-04-03	2.690	2.720	2.670	2.710	2.710	8,354,900
2025-04-02	2.700	2.720	2.690	2.700	2.700	7,195,700
2025-04-01	2.700	2.760	2.700	2.710	2.710	10,135,100
2025-03-31	2.730	2.770	2.650	2.690	2.690	16,973,700
2025-03-28	2.770	2.780	2.700	2.720	2.720	14,208,300
2025-03-27	2.840	2.850	2.770	2.780	2.780	16,490,100
2025-03-26	2.800	2.850	2.780	2.830	2.830	18,981,804
2025-03-25	2.850	2.850	2.770	2.800	2.800	15,565,600
2025-03-24	2.920	2.930	2.780	2.840	2.840	27,939,904
2025-03-21	2.890	3.010	2.860	2.910	2.910	37,572,204
2025-03-20	2.890	2.940	2.860	2.890	2.890	24,628,100
2025-03-19	2.910	2.950	2.880	2.890	2.890	16,544,200
2025-03-18	2.930	2.940	2.880	2.920	2.920	18,866,900
2025-03-17	2.960	2.980	2.900	2.910	2.910	32,781,900
2025-03-14	2.930	2.990	2.890	2.950	2.950	26,754,602
2025-03-13	2.970	3.000	2.860	2.910	2.910	41,937,400
2025-03-12	3.080	3.150	2.910	2.950	2.950	76,423,800
2025-03-11	2.710	3.000	2.690	3.000	3.000	72,808,800
2025-03-10	2.730	2.770	2.710	2.730	2.730	14,667,100
2025-03-07	2.770	2.770	2.710	2.720	2.720	15,995,100
2025-03-06	2.740	2.800	2.720	2.770	2.770	16,014,100
2025-03-05	2.760	2.760	2.700	2.740	2.740	14,061,100
2025-03-04	2.790	2.790	2.720	2.770	2.770	15,690,400
2025-03-03	2.770	2.850	2.750	2.780	2.780	19,467,600
2025-02-28	2.870	2.870	2.770	2.770	2.770	22,152,100
2025-02-27	2.840	2.920	2.810	2.840	2.840	20,123,600
2025-02-26	2.850	2.880	2.820	2.850	2.850	15,902,100
2025-02-25	2.850	2.890	2.830	2.850	2.850	20,252,900
2025-02-24	2.930	2.940	2.840	2.870	2.870	29,384,500
2025-02-21	2.900	3.020	2.870	2.930	2.930	34,976,200
2025-02-20	2.910	2.960	2.880	2.880	2.880	15,617,212
2025-02-19	2.920	2.930	2.880	2.910	2.910	15,373,800
2025-02-18	3.030	3.040	2.900	2.910	2.910	25,523,500
2025-02-17	2.900	3.060	2.810	3.050	3.050	46,914,988
2025-02-14	2.970	2.990	2.870	2.890	2.890	23,420,188
2025-02-13	3.040	3.060	2.980	2.990	2.990	20,547,500
2025-02-12	3.050	3.070	3.000	3.040	3.040	17,994,592
2025-02-11	3.100	3.110	3.020	3.030	3.030	22,443,904
2025-02-10	3.090	3.130	3.070	3.100	3.100	22,401,455
2025-02-07	3.150	3.180	3.060	3.090	3.090	41,494,567
2025-02-06	3.090	3.180	3.050	3.170	3.170	31,151,994
2025-02-05	3.020	3.090	3.010	3.060	3.060	13,048,702
2025-01-27	3.080	3.130	2.970	3.010	3.010	15,462,602
2025-01-24	3.070	3.090	3.000	3.070	3.070	13,928,300
2025-01-23	3.090	3.220	3.060	3.070	3.070	20,982,812
2025-01-22	3.140	3.150	3.030	3.050	3.050	18,669,920

← NewerPage 7 of 21 · 1,217 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.