Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.940 | 3.140 | 2.810 | 3.090 | 3.090 | 134,239,202 |
| 2024-10-25 | 2.620 | 2.850 | 2.610 | 2.850 | 2.850 | 67,327,305 |
| 2024-10-24 | 2.610 | 2.660 | 2.540 | 2.590 | 2.590 | 58,592,500 |
| 2024-10-23 | 3.130 | 3.140 | 2.580 | 2.620 | 2.620 | 150,342,500 |
| 2024-10-22 | 2.570 | 2.850 | 2.520 | 2.850 | 2.850 | 103,469,986 |
| 2024-10-21 | 2.490 | 2.750 | 2.490 | 2.590 | 2.590 | 99,667,700 |
| 2024-10-18 | 2.550 | 2.770 | 2.520 | 2.550 | 2.550 | 148,856,179 |
| 2024-10-17 | 2.290 | 2.520 | 2.250 | 2.520 | 2.520 | 101,577,927 |
| 2024-10-16 | 2.210 | 2.320 | 2.180 | 2.290 | 2.290 | 92,064,300 |
| 2024-10-15 | 2.050 | 2.230 | 2.020 | 2.230 | 2.230 | 76,057,865 |
| 2024-10-14 | 2.020 | 2.040 | 1.980 | 2.030 | 2.030 | 15,957,000 |
| 2024-10-11 | 2.060 | 2.060 | 1.970 | 1.980 | 1.980 | 21,025,500 |
| 2024-10-10 | 2.030 | 2.100 | 2.020 | 2.050 | 2.050 | 32,433,600 |
| 2024-10-09 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 45,833,700 |
| 2024-10-08 | 2.350 | 2.350 | 2.110 | 2.220 | 2.220 | 77,913,029 |
| 2024-09-30 | 2.050 | 2.140 | 1.960 | 2.140 | 2.140 | 53,639,825 |
| 2024-09-27 | 1.910 | 1.990 | 1.870 | 1.950 | 1.950 | 29,403,729 |
| 2024-09-26 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 23,916,800 |
| 2024-09-25 | 1.790 | 1.860 | 1.790 | 1.820 | 1.820 | 24,135,004 |
| 2024-09-24 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 15,369,929 |
| 2024-09-23 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 6,635,100 |
| 2024-09-20 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 10,856,000 |
| 2024-09-19 | 1.690 | 1.740 | 1.690 | 1.710 | 1.710 | 12,978,600 |
| 2024-09-18 | 1.710 | 1.720 | 1.650 | 1.680 | 1.680 | 16,102,300 |
| 2024-09-13 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 8,461,200 |
| 2024-09-12 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 10,659,104 |
| 2024-09-11 | 1.730 | 1.730 | 1.690 | 1.710 | 1.710 | 8,346,429 |
| 2024-09-10 | 1.730 | 1.750 | 1.700 | 1.730 | 1.730 | 9,615,000 |
| 2024-09-09 | 1.690 | 1.730 | 1.670 | 1.730 | 1.730 | 7,773,200 |
| 2024-09-06 | 1.730 | 1.750 | 1.690 | 1.690 | 1.690 | 7,779,500 |
| 2024-09-05 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 6,637,100 |
| 2024-09-04 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 8,721,015 |
| 2024-09-03 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 9,697,597 |
| 2024-09-02 | 1.720 | 1.800 | 1.720 | 1.750 | 1.750 | 16,402,700 |
| 2024-08-30 | 1.710 | 1.770 | 1.700 | 1.740 | 1.740 | 17,333,378 |
| 2024-08-29 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 5,983,800 |
| 2024-08-28 | 1.670 | 1.720 | 1.670 | 1.700 | 1.700 | 6,730,200 |
| 2024-08-27 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 6,482,500 |
| 2024-08-26 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 6,912,500 |
| 2024-08-23 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 6,542,541 |
| 2024-08-22 | 1.730 | 1.760 | 1.690 | 1.710 | 1.710 | 8,851,700 |
| 2024-08-21 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 9,904,400 |
| 2024-08-20 | 1.800 | 1.810 | 1.760 | 1.770 | 1.770 | 15,506,578 |
| 2024-08-19 | 1.750 | 1.900 | 1.750 | 1.800 | 1.800 | 26,111,500 |
| 2024-08-16 | 1.770 | 1.810 | 1.750 | 1.750 | 1.750 | 10,268,700 |
| 2024-08-15 | 1.740 | 1.780 | 1.720 | 1.780 | 1.780 | 9,978,800 |
| 2024-08-14 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 6,489,700 |
| 2024-08-13 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 9,092,000 |
| 2024-08-12 | 1.780 | 1.810 | 1.720 | 1.730 | 1.730 | 13,510,644 |
| 2024-08-09 | 1.780 | 1.820 | 1.760 | 1.790 | 1.790 | 16,621,800 |
| 2024-08-08 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 11,315,400 |
| 2024-08-07 | 1.770 | 1.780 | 1.730 | 1.760 | 1.760 | 6,476,500 |
| 2024-08-06 | 1.760 | 1.770 | 1.720 | 1.770 | 1.770 | 9,063,000 |
| 2024-08-05 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 11,562,900 |
| 2024-08-02 | 1.810 | 1.810 | 1.760 | 1.770 | 1.770 | 7,779,200 |
| 2024-08-01 | 1.820 | 1.840 | 1.780 | 1.800 | 1.800 | 11,008,400 |
| 2024-07-31 | 1.740 | 1.830 | 1.730 | 1.830 | 1.830 | 14,427,000 |
| 2024-07-30 | 1.680 | 1.740 | 1.670 | 1.740 | 1.740 | 12,073,800 |
| 2024-07-29 | 1.710 | 1.720 | 1.680 | 1.680 | 1.680 | 8,219,800 |
| 2024-07-26 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 4,603,900 |
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.