Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.320 | 9.350 | 9.030 | 9.290 | 9.290 | 2,378,410 |
| 2024-04-25 | 9.300 | 9.600 | 9.180 | 9.280 | 9.280 | 1,967,710 |
| 2024-04-24 | 9.190 | 9.460 | 9.090 | 9.400 | 9.400 | 1,955,413 |
| 2024-04-23 | 8.990 | 9.250 | 8.850 | 9.160 | 9.160 | 1,737,239 |
| 2024-04-22 | 9.000 | 9.110 | 8.720 | 8.920 | 8.920 | 1,868,826 |
| 2024-04-19 | 9.290 | 9.340 | 9.020 | 9.120 | 9.120 | 1,702,269 |
| 2024-04-18 | 9.430 | 9.440 | 9.040 | 9.150 | 9.150 | 2,632,900 |
| 2024-04-17 | 8.810 | 9.640 | 8.810 | 9.440 | 9.440 | 3,256,820 |
| 2024-04-16 | 9.600 | 9.690 | 8.530 | 8.740 | 8.740 | 3,770,673 |
| 2024-04-15 | 10.070 | 10.240 | 9.310 | 9.590 | 9.590 | 4,184,540 |
| 2024-04-12 | 10.200 | 10.500 | 10.150 | 10.200 | 10.200 | 1,990,960 |
| 2024-04-11 | 10.060 | 10.480 | 9.940 | 10.140 | 10.140 | 2,537,860 |
| 2024-04-10 | 10.580 | 10.600 | 9.910 | 10.110 | 10.110 | 4,010,090 |
| 2024-04-09 | 10.500 | 10.700 | 10.380 | 10.590 | 10.590 | 2,278,290 |
| 2024-04-08 | 11.000 | 11.000 | 10.310 | 10.380 | 10.380 | 4,430,100 |
| 2024-04-03 | 11.220 | 11.260 | 10.800 | 11.090 | 11.090 | 3,878,895 |
| 2024-04-02 | 11.080 | 11.350 | 10.980 | 11.220 | 11.220 | 4,916,225 |
| 2024-04-01 | 11.100 | 11.180 | 10.900 | 11.050 | 11.050 | 3,669,700 |
| 2024-03-29 | 10.660 | 10.950 | 10.610 | 10.950 | 10.950 | 1,783,890 |
| 2024-03-28 | 10.520 | 10.800 | 10.500 | 10.600 | 10.600 | 3,833,000 |
| 2024-03-27 | 10.780 | 10.820 | 10.460 | 10.500 | 10.500 | 2,776,100 |
| 2024-03-26 | 10.580 | 11.000 | 10.580 | 10.820 | 10.820 | 3,700,220 |
| 2024-03-25 | 10.950 | 11.090 | 10.600 | 10.660 | 10.660 | 4,611,600 |
| 2024-03-22 | 11.310 | 11.340 | 10.910 | 11.020 | 11.020 | 4,799,040 |
| 2024-03-21 | 11.140 | 11.410 | 11.000 | 11.340 | 11.340 | 5,373,590 |
| 2024-03-20 | 11.150 | 11.220 | 10.930 | 11.220 | 11.220 | 5,477,870 |
| 2024-03-19 | 10.900 | 11.490 | 10.880 | 11.180 | 11.180 | 7,353,330 |
| 2024-03-18 | 10.920 | 11.000 | 10.720 | 10.980 | 10.980 | 5,396,600 |
| 2024-03-15 | 10.320 | 11.060 | 10.210 | 10.870 | 10.870 | 6,253,700 |
| 2024-03-14 | 10.790 | 10.800 | 10.280 | 10.450 | 10.450 | 6,600,150 |
| 2024-03-13 | 10.430 | 11.130 | 10.260 | 10.950 | 10.950 | 9,996,720 |
| 2024-03-12 | 10.370 | 10.440 | 10.160 | 10.400 | 10.400 | 4,872,453 |
| 2024-03-11 | 10.300 | 10.590 | 10.230 | 10.410 | 10.410 | 5,721,560 |
| 2024-03-08 | 10.100 | 10.670 | 10.100 | 10.400 | 10.400 | 8,347,710 |
| 2024-03-07 | 9.380 | 11.020 | 9.380 | 10.730 | 10.730 | 12,841,410 |
| 2024-03-06 | 9.040 | 9.530 | 9.030 | 9.380 | 9.380 | 3,608,600 |
| 2024-03-05 | 9.400 | 9.400 | 9.060 | 9.120 | 9.120 | 3,134,690 |
| 2024-03-04 | 9.610 | 9.780 | 9.220 | 9.440 | 9.440 | 3,209,300 |
| 2024-03-01 | 9.450 | 9.690 | 9.280 | 9.610 | 9.610 | 3,811,000 |
| 2024-02-29 | 8.900 | 9.500 | 8.900 | 9.470 | 9.470 | 5,214,616 |
| 2024-02-28 | 10.350 | 10.470 | 9.010 | 9.140 | 9.140 | 9,440,680 |
| 2024-02-27 | 9.900 | 10.160 | 9.820 | 10.150 | 10.150 | 6,152,780 |
| 2024-02-26 | 9.900 | 10.330 | 9.840 | 10.000 | 10.000 | 7,035,660 |
| 2024-02-23 | 9.840 | 10.160 | 9.660 | 10.030 | 10.030 | 7,808,700 |
| 2024-02-22 | 9.560 | 10.430 | 9.170 | 10.000 | 10.000 | 10,374,160 |
| 2024-02-21 | 9.100 | 9.780 | 9.000 | 9.410 | 9.410 | 9,114,870 |
| 2024-02-20 | 8.870 | 9.440 | 8.530 | 9.100 | 9.100 | 10,311,144 |
| 2024-02-19 | 8.800 | 9.550 | 8.160 | 9.000 | 9.000 | 13,015,788 |
| 2024-02-08 | 6.810 | 7.960 | 6.750 | 7.960 | 7.960 | 7,209,760 |
| 2024-02-07 | 7.670 | 7.680 | 6.530 | 6.630 | 6.630 | 8,314,600 |
| 2024-02-06 | 7.640 | 8.150 | 7.030 | 7.680 | 7.680 | 7,550,309 |
| 2024-02-05 | 9.110 | 9.130 | 7.620 | 7.920 | 7.920 | 7,091,479 |
| 2024-02-02 | 9.800 | 10.240 | 8.840 | 9.150 | 9.150 | 4,476,958 |
| 2024-02-01 | 10.070 | 10.360 | 9.660 | 9.840 | 9.840 | 4,945,218 |
| 2024-01-31 | 11.680 | 11.680 | 10.320 | 10.400 | 10.400 | 4,581,910 |
| 2024-01-30 | 11.480 | 11.490 | 11.010 | 11.030 | 11.030 | 2,306,000 |
| 2024-01-29 | 12.000 | 12.160 | 11.270 | 11.350 | 11.350 | 2,858,116 |
| 2024-01-26 | 11.880 | 12.200 | 11.710 | 11.970 | 11.970 | 3,608,800 |
| 2024-01-25 | 11.160 | 11.860 | 11.060 | 11.790 | 11.790 | 3,755,000 |
| 2024-01-24 | 11.060 | 11.430 | 10.790 | 11.180 | 11.180 | 3,437,620 |
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.