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
2026-10-20	2.690	2.720	2.660	2.680	2.680	22,117,955
2026-10-19	2.790	2.820	2.660	2.690	2.690	34,215,477
2026-10-16	2.830	2.890	2.780	2.820	2.820	30,206,670
2026-10-15	2.840	2.860	2.760	2.780	2.780	32,822,699
2026-10-14	2.990	3.000	2.870	2.870	2.870	25,413,400
2026-10-13	2.870	2.980	2.830	2.970	2.970	45,966,027
2026-10-12	3.050	3.070	2.890	2.890	2.890	47,842,754
2026-10-09	3.010	3.080	2.940	3.060	3.060	61,070,152
2026-10-08	2.980	3.070	2.960	3.000	3.000	40,869,102
2026-09-30	2.930	2.990	2.900	2.960	2.960	36,512,812
2026-09-29	2.900	2.940	2.880	2.930	2.930	31,206,912
2026-09-28	2.950	2.980	2.880	2.890	2.890	38,838,754
2026-09-24	2.990	3.060	2.930	2.950	2.950	45,264,500
2026-09-23	3.070	3.100	2.970	2.990	2.990	54,071,102
2026-09-22	3.120	3.120	3.040	3.050	3.050	62,084,320
2026-09-21	3.090	3.140	3.070	3.130	3.130	57,367,562
2026-09-18	3.130	3.210	3.060	3.120	3.120	79,250,422
2026-09-17	3.090	3.190	3.030	3.160	3.160	97,331,016
2026-09-16	3.150	3.330	3.090	3.190	3.190	125,313,031
2026-09-15	3.130	3.290	3.030	3.100	3.100	138,316,453
2026-09-14	3.120	3.240	2.940	3.190	3.190	159,877,422
2026-09-11	3.440	3.500	3.120	3.170	3.170	237,151,422
2026-09-10	3.420	3.470	3.420	3.470	3.470	61,362,602
2026-09-09	2.840	3.150	2.840	3.150	3.150	171,862,312
2026-09-08	2.750	2.880	2.740	2.860	2.860	36,212,602
2026-09-07	2.740	2.770	2.730	2.740	2.740	18,394,900
2026-09-04	2.750	2.800	2.730	2.750	2.750	20,455,600
2026-09-03	2.790	2.820	2.740	2.750	2.750	23,337,000
2026-09-02	2.860	2.880	2.770	2.810	2.810	25,538,400
2026-09-01	2.820	2.860	2.790	2.830	2.830	27,522,301
2026-08-31	2.810	2.860	2.790	2.810	2.810	30,272,500
2026-08-28	2.780	2.820	2.750	2.810	2.810	20,931,801
2026-08-27	2.750	2.790	2.740	2.770	2.770	16,571,000
2026-08-26	2.730	2.790	2.720	2.770	2.770	17,852,000
2026-08-25	2.670	2.770	2.660	2.750	2.750	24,644,301
2026-08-24	2.710	2.730	2.640	2.690	2.690	18,065,199
2026-08-21	2.690	2.730	2.650	2.710	2.710	18,197,951
2026-08-20	2.690	2.720	2.650	2.690	2.690	13,718,800
2026-08-19	2.720	2.750	2.650	2.660	2.660	22,980,699
2026-08-18	2.750	2.860	2.730	2.750	2.750	26,412,699
2026-08-17	2.660	2.730	2.650	2.730	2.730	19,535,301
2026-08-14	2.670	2.680	2.620	2.670	2.670	20,947,900
2026-08-13	2.700	2.720	2.660	2.670	2.670	18,685,801
2026-08-12	2.660	2.730	2.660	2.720	2.720	17,383,100
2026-08-11	2.700	2.700	2.630	2.680	2.680	19,216,100
2026-08-10	2.640	2.730	2.600	2.690	2.690	35,878,500
2026-08-07	2.620	2.630	2.560	2.600	2.600	18,211,801
2026-08-06	2.590	2.630	2.570	2.630	2.630	18,301,600
2026-08-05	2.580	2.620	2.560	2.600	2.600	17,768,699
2026-08-04	2.620	2.640	2.570	2.590	2.590	19,629,801
2026-08-03	2.540	2.600	2.530	2.600	2.600	20,626,699
2026-07-31	2.510	2.550	2.490	2.530	2.530	19,022,012
2026-07-30	2.540	2.600	2.470	2.490	2.490	22,395,900
2026-07-29	2.530	2.570	2.490	2.550	2.550	20,397,502
2026-07-28	2.480	2.560	2.480	2.500	2.500	19,858,600
2026-07-27	2.390	2.520	2.370	2.490	2.490	20,380,199
2026-07-24	2.550	2.560	2.430	2.430	2.430	20,297,600
2026-07-23	2.470	2.550	2.440	2.550	2.550	21,070,902
2026-07-22	2.490	2.570	2.460	2.470	2.470	21,552,000
2026-07-21	2.580	2.590	2.420	2.500	2.500	36,470,246

Page 1 of 5 · 243 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.