Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.950 | 7.240 | 6.790 | 7.170 | 7.170 | 1,397,044 |
| 2024-07-24 | 7.090 | 7.090 | 6.880 | 6.960 | 6.960 | 1,063,504 |
| 2024-07-23 | 7.200 | 7.340 | 7.040 | 7.040 | 7.040 | 1,168,800 |
| 2024-07-22 | 7.170 | 7.250 | 7.070 | 7.240 | 7.240 | 1,028,700 |
| 2024-07-19 | 6.910 | 7.200 | 6.850 | 7.130 | 7.130 | 1,062,900 |
| 2024-07-18 | 6.960 | 7.060 | 6.750 | 6.950 | 6.950 | 1,235,945 |
| 2024-07-17 | 7.060 | 7.160 | 6.960 | 7.010 | 7.010 | 1,705,600 |
| 2024-07-16 | 7.220 | 7.270 | 7.030 | 7.120 | 7.120 | 2,036,700 |
| 2024-07-15 | 7.640 | 7.640 | 7.230 | 7.250 | 7.250 | 1,147,500 |
| 2024-07-12 | 7.460 | 7.600 | 7.340 | 7.420 | 7.420 | 982,000 |
| 2024-07-11 | 7.340 | 7.500 | 7.290 | 7.490 | 7.490 | 1,232,200 |
| 2024-07-10 | 7.440 | 7.440 | 7.140 | 7.200 | 7.200 | 1,124,600 |
| 2024-07-09 | 7.190 | 7.450 | 7.030 | 7.400 | 7.400 | 1,564,390 |
| 2024-07-08 | 7.490 | 7.540 | 7.160 | 7.190 | 7.190 | 1,362,650 |
| 2024-07-05 | 7.440 | 7.580 | 7.340 | 7.540 | 7.540 | 1,192,180 |
| 2024-07-04 | 7.780 | 7.910 | 7.450 | 7.500 | 7.500 | 1,537,980 |
| 2024-07-03 | 7.930 | 7.960 | 7.720 | 7.800 | 7.800 | 1,122,900 |
| 2024-07-02 | 7.640 | 8.000 | 7.640 | 7.940 | 7.940 | 1,744,082 |
| 2024-07-01 | 7.860 | 7.860 | 7.550 | 7.700 | 7.700 | 1,354,890 |
| 2024-06-28 | 7.720 | 7.940 | 7.640 | 7.800 | 7.800 | 1,080,900 |
| 2024-06-27 | 7.820 | 7.910 | 7.700 | 7.730 | 7.730 | 1,332,542 |
| 2024-06-26 | 7.480 | 7.840 | 7.350 | 7.810 | 7.810 | 1,277,800 |
| 2024-06-25 | 7.500 | 7.670 | 7.410 | 7.550 | 7.550 | 1,479,750 |
| 2024-06-24 | 7.700 | 7.750 | 7.390 | 7.460 | 7.460 | 1,552,000 |
| 2024-06-21 | 7.690 | 7.970 | 7.530 | 7.800 | 7.800 | 1,516,700 |
| 2024-06-20 | 7.920 | 7.920 | 7.690 | 7.710 | 7.710 | 1,699,300 |
| 2024-06-19 | 8.140 | 8.280 | 7.940 | 7.990 | 7.990 | 1,286,100 |
| 2024-06-18 | 7.710 | 8.150 | 7.480 | 8.110 | 8.110 | 2,595,400 |
| 2024-06-17 | 7.840 | 7.890 | 7.620 | 7.670 | 7.670 | 1,414,400 |
| 2024-06-14 | 7.870 | 7.890 | 7.610 | 7.860 | 7.860 | 1,346,600 |
| 2024-06-13 | 8.000 | 8.140 | 7.770 | 7.830 | 7.830 | 1,492,500 |
| 2024-06-12 | 7.780 | 7.980 | 7.600 | 7.950 | 7.950 | 1,423,000 |
| 2024-06-11 | 7.740 | 7.770 | 7.450 | 7.700 | 7.700 | 2,379,230 |
| 2024-06-07 | 7.440 | 7.940 | 7.310 | 7.820 | 7.820 | 3,977,745 |
| 2024-06-06 | 7.860 | 7.870 | 7.100 | 7.220 | 7.220 | 3,488,788 |
| 2024-06-05 | 8.060 | 8.090 | 7.780 | 7.870 | 7.870 | 1,979,459 |
| 2024-06-04 | 8.480 | 8.480 | 7.970 | 8.120 | 8.120 | 2,348,400 |
| 2024-06-03 | 8.850 | 8.910 | 8.410 | 8.490 | 8.490 | 2,455,830 |
| 2024-05-31 | 8.800 | 9.000 | 8.660 | 8.920 | 8.920 | 1,577,700 |
| 2024-05-30 | 8.690 | 8.920 | 8.530 | 8.720 | 8.720 | 1,006,850 |
| 2024-05-29 | 8.860 | 9.050 | 8.670 | 8.890 | 8.890 | 1,299,604 |
| 2024-05-28 | 9.000 | 9.270 | 8.860 | 8.900 | 8.900 | 1,427,344 |
| 2024-05-27 | 9.180 | 9.180 | 8.760 | 8.970 | 8.970 | 1,306,950 |
| 2024-05-24 | 9.080 | 9.200 | 8.920 | 8.970 | 8.970 | 1,534,200 |
| 2024-05-23 | 9.350 | 9.380 | 8.960 | 9.010 | 9.010 | 1,529,200 |
| 2024-05-22 | 9.200 | 9.340 | 9.090 | 9.320 | 9.320 | 1,278,400 |
| 2024-05-21 | 9.550 | 9.600 | 9.110 | 9.200 | 9.200 | 1,727,500 |
| 2024-05-20 | 9.550 | 9.620 | 9.480 | 9.520 | 9.520 | 1,502,690 |
| 2024-05-17 | 9.430 | 9.560 | 9.220 | 9.550 | 9.550 | 1,841,000 |
| 2024-05-16 | 9.240 | 9.480 | 9.240 | 9.390 | 9.390 | 1,842,500 |
| 2024-05-15 | 9.110 | 9.380 | 8.990 | 9.190 | 9.190 | 1,922,000 |
| 2024-05-14 | 9.030 | 9.270 | 9.030 | 9.110 | 9.110 | 1,610,160 |
| 2024-05-13 | 9.430 | 9.450 | 9.020 | 9.030 | 9.030 | 2,426,200 |
| 2024-05-10 | 9.840 | 9.840 | 9.460 | 9.510 | 9.510 | 1,511,500 |
| 2024-05-09 | 9.770 | 9.970 | 9.750 | 9.800 | 9.800 | 1,585,200 |
| 2024-05-08 | 9.890 | 9.890 | 9.610 | 9.720 | 9.720 | 2,009,600 |
| 2024-05-07 | 9.670 | 9.910 | 9.610 | 9.890 | 9.890 | 1,848,280 |
| 2024-05-06 | 9.500 | 9.740 | 9.480 | 9.670 | 9.670 | 2,025,122 |
| 2024-04-30 | 9.560 | 9.680 | 9.310 | 9.470 | 9.470 | 1,824,753 |
| 2024-04-29 | 9.200 | 9.580 | 9.200 | 9.570 | 9.570 | 2,264,569 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.0780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.