Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.210 | 3.330 | 3.130 | 3.160 | 3.160 | 28,040,410 |
| 2025-01-20 | 3.180 | 3.230 | 3.130 | 3.210 | 3.210 | 18,540,508 |
| 2025-01-17 | 3.170 | 3.220 | 3.120 | 3.140 | 3.140 | 23,134,308 |
| 2025-01-16 | 3.200 | 3.250 | 3.150 | 3.180 | 3.180 | 34,724,412 |
| 2025-01-15 | 2.970 | 3.120 | 2.950 | 3.070 | 3.070 | 36,577,500 |
| 2025-01-14 | 2.880 | 3.000 | 2.870 | 2.990 | 2.990 | 26,976,600 |
| 2025-01-13 | 2.920 | 2.930 | 2.820 | 2.870 | 2.870 | 23,903,600 |
| 2025-01-10 | 2.910 | 3.020 | 2.850 | 2.920 | 2.920 | 34,895,300 |
| 2025-01-09 | 2.880 | 2.950 | 2.830 | 2.910 | 2.910 | 22,427,500 |
| 2025-01-08 | 2.940 | 2.970 | 2.800 | 2.880 | 2.880 | 25,267,700 |
| 2025-01-07 | 2.870 | 2.940 | 2.800 | 2.940 | 2.940 | 29,842,352 |
| 2025-01-06 | 2.880 | 3.030 | 2.760 | 2.840 | 2.840 | 47,926,128 |
| 2025-01-03 | 3.180 | 3.220 | 2.880 | 2.900 | 2.900 | 47,184,300 |
| 2025-01-02 | 3.330 | 3.350 | 3.100 | 3.180 | 3.180 | 35,744,257 |
| 2024-12-31 | 3.510 | 3.530 | 3.280 | 3.310 | 3.310 | 42,836,700 |
| 2024-12-30 | 3.410 | 3.650 | 3.270 | 3.510 | 3.510 | 67,414,824 |
| 2024-12-27 | 3.330 | 3.490 | 3.290 | 3.390 | 3.390 | 36,169,508 |
| 2024-12-26 | 3.330 | 3.520 | 3.300 | 3.350 | 3.350 | 41,282,304 |
| 2024-12-25 | 3.550 | 3.560 | 3.220 | 3.340 | 3.340 | 54,062,200 |
| 2024-12-24 | 3.550 | 3.680 | 3.400 | 3.500 | 3.500 | 64,101,404 |
| 2024-12-23 | 3.700 | 3.990 | 3.500 | 3.570 | 3.570 | 111,674,263 |
| 2024-12-20 | 3.400 | 3.730 | 3.390 | 3.730 | 3.730 | 43,601,659 |
| 2024-12-19 | 3.500 | 3.560 | 3.370 | 3.390 | 3.390 | 35,991,100 |
| 2024-12-18 | 3.540 | 3.610 | 3.400 | 3.530 | 3.530 | 33,822,302 |
| 2024-12-17 | 3.750 | 3.780 | 3.520 | 3.540 | 3.540 | 62,286,373 |
| 2024-12-16 | 3.690 | 3.900 | 3.560 | 3.770 | 3.770 | 76,452,529 |
| 2024-12-13 | 3.620 | 3.760 | 3.550 | 3.660 | 3.660 | 62,043,502 |
| 2024-12-12 | 3.440 | 3.700 | 3.440 | 3.620 | 3.620 | 71,391,502 |
| 2024-12-11 | 3.270 | 3.480 | 3.260 | 3.460 | 3.460 | 48,820,200 |
| 2024-12-10 | 3.480 | 3.480 | 3.270 | 3.300 | 3.300 | 42,967,410 |
| 2024-12-09 | 3.420 | 3.480 | 3.330 | 3.360 | 3.360 | 49,205,420 |
| 2024-12-06 | 3.450 | 3.560 | 3.420 | 3.440 | 3.440 | 48,626,769 |
| 2024-12-05 | 3.270 | 3.540 | 3.240 | 3.480 | 3.480 | 64,927,570 |
| 2024-12-04 | 3.410 | 3.440 | 3.240 | 3.300 | 3.300 | 58,570,434 |
| 2024-12-03 | 3.380 | 3.470 | 3.320 | 3.440 | 3.440 | 52,307,588 |
| 2024-12-02 | 3.250 | 3.390 | 3.180 | 3.380 | 3.380 | 60,258,066 |
| 2024-11-29 | 3.220 | 3.330 | 3.170 | 3.250 | 3.250 | 56,018,500 |
| 2024-11-28 | 3.040 | 3.280 | 3.010 | 3.220 | 3.220 | 77,277,258 |
| 2024-11-27 | 3.080 | 3.120 | 2.960 | 3.040 | 3.040 | 32,899,800 |
| 2024-11-26 | 3.060 | 3.130 | 2.980 | 3.080 | 3.080 | 48,846,520 |
| 2024-11-25 | 3.080 | 3.200 | 3.020 | 3.080 | 3.080 | 54,146,804 |
| 2024-11-22 | 3.100 | 3.150 | 2.970 | 2.980 | 2.980 | 48,027,800 |
| 2024-11-21 | 2.970 | 3.230 | 2.950 | 3.130 | 3.130 | 78,995,800 |
| 2024-11-20 | 2.850 | 3.060 | 2.840 | 2.980 | 2.980 | 45,862,004 |
| 2024-11-19 | 2.800 | 2.870 | 2.750 | 2.860 | 2.860 | 29,798,700 |
| 2024-11-18 | 2.890 | 2.960 | 2.740 | 2.820 | 2.820 | 46,560,636 |
| 2024-11-15 | 3.000 | 3.020 | 2.830 | 2.840 | 2.840 | 43,164,591 |
| 2024-11-14 | 3.120 | 3.170 | 3.020 | 3.030 | 3.030 | 34,863,600 |
| 2024-11-13 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 32,342,900 |
| 2024-11-12 | 3.080 | 3.180 | 3.070 | 3.120 | 3.120 | 42,647,600 |
| 2024-11-11 | 3.110 | 3.160 | 3.050 | 3.120 | 3.120 | 42,691,100 |
| 2024-11-08 | 3.220 | 3.330 | 3.130 | 3.160 | 3.160 | 69,991,054 |
| 2024-11-07 | 3.100 | 3.240 | 3.060 | 3.190 | 3.190 | 46,696,002 |
| 2024-11-06 | 3.130 | 3.310 | 3.110 | 3.160 | 3.160 | 60,282,841 |
| 2024-11-05 | 3.100 | 3.210 | 3.030 | 3.140 | 3.140 | 57,638,500 |
| 2024-11-04 | 2.970 | 3.180 | 2.970 | 3.100 | 3.100 | 60,870,631 |
| 2024-11-01 | 3.350 | 3.450 | 3.080 | 3.080 | 3.080 | 98,586,363 |
| 2024-10-31 | 3.600 | 3.600 | 3.350 | 3.420 | 3.420 | 147,849,866 |
| 2024-10-30 | 3.070 | 3.360 | 3.070 | 3.360 | 3.360 | 73,684,700 |
| 2024-10-29 | 3.120 | 3.360 | 3.040 | 3.050 | 3.050 | 128,519,160 |
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.