Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.450	11.530	10.900	11.050	11.050	4,342,600
2024-01-22	12.630	12.630	11.300	11.420	11.420	5,277,670
2024-01-19	12.700	12.700	12.310	12.350	12.350	3,671,690
2024-01-18	12.680	12.890	12.400	12.700	12.700	5,396,000
2024-01-17	13.040	13.250	12.890	12.890	12.890	4,449,300
2024-01-16	13.060	13.070	12.740	12.970	12.970	3,737,370
2024-01-15	12.880	13.030	12.660	12.970	12.970	4,423,399
2024-01-12	13.240	13.240	12.820	12.840	12.840	5,221,660
2024-01-11	13.030	13.070	12.780	12.960	12.960	7,013,960
2024-01-10	12.780	13.300	12.770	13.060	13.060	8,053,990
2024-01-09	12.600	13.030	12.600	12.910	12.910	7,668,510
2024-01-08	13.150	13.190	12.610	12.630	12.630	8,428,447
2024-01-05	13.640	13.790	12.970	13.110	13.110	13,754,530
2024-01-04	14.000	14.400	13.570	13.750	13.750	17,835,924
2024-01-03	15.010	15.250	14.030	14.050	14.050	29,610,241
2024-01-02	12.880	15.170	12.860	15.170	15.170	21,930,113
2023-12-29	12.340	12.830	12.120	12.640	12.640	3,634,300
2023-12-28	11.900	12.250	11.760	12.160	12.160	2,222,500
2023-12-27	11.800	11.950	11.640	11.860	11.860	1,564,210
2023-12-26	11.840	11.910	11.660	11.730	11.730	1,708,870
2023-12-25	12.160	12.190	11.810	11.840	11.840	2,344,960
2023-12-22	12.240	12.330	11.920	12.010	12.010	2,322,500
2023-12-21	12.180	12.260	11.810	12.250	12.250	2,650,440
2023-12-20	12.290	12.440	12.100	12.150	12.150	1,918,530
2023-12-19	12.140	12.390	12.140	12.300	12.300	2,637,090
2023-12-18	12.250	12.570	12.150	12.220	12.220	2,865,000
2023-12-15	12.420	12.440	12.100	12.250	12.250	1,603,400
2023-12-14	12.300	12.480	12.220	12.270	12.270	1,763,940
2023-12-13	12.220	12.370	12.040	12.210	12.210	2,302,250
2023-12-12	12.070	12.200	11.830	12.140	12.140	3,103,290
2023-12-11	12.050	12.370	11.910	12.000	12.000	4,506,100
2023-12-08	12.610	12.660	12.030	12.050	12.050	4,585,110
2023-12-07	12.900	12.990	12.430	12.510	12.510	4,122,980
2023-12-06	12.720	13.020	12.620	12.930	12.930	5,524,150
2023-12-05	12.930	13.130	12.510	12.590	12.590	5,635,200
2023-12-04	12.400	13.330	12.370	13.140	13.140	6,891,090
2023-12-01	12.430	12.450	12.200	12.220	12.220	2,593,400
2023-11-30	12.560	12.660	12.190	12.380	12.380	3,697,300
2023-11-29	12.850	13.030	12.540	12.650	12.650	4,631,955
2023-11-28	12.300	13.150	12.150	12.810	12.810	6,444,210
2023-11-27	12.090	12.420	12.040	12.300	12.300	3,070,500
2023-11-24	12.250	12.300	11.970	12.040	12.040	1,888,600
2023-11-23	12.070	12.230	11.980	12.160	12.160	2,097,000
2023-11-22	12.210	12.270	12.030	12.050	12.050	1,688,640
2023-11-21	12.270	12.400	12.130	12.150	12.150	1,766,400
2023-11-20	12.220	12.350	12.000	12.300	12.300	2,601,100
2023-11-17	12.040	12.210	11.880	12.090	12.090	2,557,520
2023-11-16	12.010	12.080	11.920	11.950	11.950	1,760,800
2023-11-15	12.220	12.220	11.950	12.040	12.040	1,963,400
2023-11-14	12.270	12.270	12.080	12.160	12.160	2,329,790
2023-11-13	12.150	12.380	12.080	12.210	12.210	2,697,780
2023-11-10	12.020	12.190	11.820	12.020	12.020	2,461,200
2023-11-09	12.100	12.350	12.020	12.040	12.040	3,115,600
2023-11-08	12.300	12.430	11.990	12.030	12.030	3,240,220
2023-11-07	12.100	12.160	11.890	12.150	12.150	3,233,960
2023-11-06	11.980	12.080	11.840	12.030	12.030	3,414,780
2023-11-03	11.970	12.060	11.780	11.810	11.810	2,955,520
2023-11-02	11.860	12.010	11.800	11.880	11.880	2,992,510
2023-11-01	11.730	11.990	11.600	11.860	11.860	4,669,446
2023-10-31	11.760	11.880	11.590	11.710	11.710	3,594,710

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.