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
2023-10-30	11.880	12.060	11.650	11.710	11.710	6,924,230
2023-10-27	11.700	12.430	11.450	12.040	12.040	8,493,200
2023-10-26	11.480	11.760	11.320	11.570	11.570	6,979,150
2023-10-25	11.430	11.810	11.360	11.450	11.450	8,178,850
2023-10-24	10.400	11.050	10.400	10.970	10.970	3,462,700
2023-10-23	10.680	10.750	10.330	10.400	10.400	1,769,800
2023-10-20	10.650	10.950	10.630	10.670	10.670	1,237,800
2023-10-19	10.740	10.950	10.540	10.670	10.670	1,122,700
2023-10-18	10.890	10.890	10.660	10.700	10.700	1,011,098
2023-10-17	10.910	11.150	10.830	10.900	10.900	1,782,600
2023-10-16	10.640	10.930	10.500	10.930	10.930	1,968,502
2023-10-13	10.720	10.860	10.500	10.570	10.570	1,237,030
2023-10-12	10.610	10.780	10.540	10.720	10.720	1,616,250
2023-10-11	10.710	10.740	10.490	10.610	10.610	1,472,900
2023-10-10	10.810	10.910	10.650	10.700	10.700	1,367,400
2023-10-09	11.020	11.030	10.710	10.770	10.770	1,595,400
2023-09-28	10.800	10.970	10.690	10.940	10.940	1,129,200
2023-09-27	10.580	10.860	10.500	10.710	10.710	1,451,140
2023-09-26	10.670	10.850	10.580	10.610	10.610	1,433,350
2023-09-25	10.820	10.880	10.660	10.710	10.710	1,187,800
2023-09-22	10.730	10.760	10.610	10.740	10.740	1,495,800
2023-09-21	10.780	10.880	10.630	10.720	10.720	1,436,720
2023-09-20	10.890	10.980	10.670	10.750	10.750	1,120,850
2023-09-19	11.040	11.090	10.720	10.810	10.810	1,710,800
2023-09-18	10.820	11.200	10.650	11.050	11.050	2,215,800
2023-09-15	10.830	10.920	10.690	10.780	10.780	1,496,380
2023-09-14	10.870	10.910	10.690	10.830	10.830	1,086,730
2023-09-13	10.970	11.050	10.750	10.830	10.830	1,156,000
2023-09-12	11.050	11.060	10.890	10.930	10.930	1,291,800
2023-09-11	11.200	11.320	10.970	11.010	11.010	1,791,600
2023-09-08	10.920	11.250	10.860	11.130	11.130	1,821,400
2023-09-07	11.170	11.270	11.070	11.080	11.080	1,999,520
2023-09-06	11.150	11.250	11.080	11.120	11.120	1,717,550
2023-09-05	11.130	11.300	11.040	11.190	11.190	1,621,570
2023-09-04	11.100	11.360	11.080	11.210	11.210	3,219,900
2023-09-01	10.830	11.450	10.720	11.040	11.040	4,464,470
2023-08-31	11.110	11.110	10.840	10.850	10.850	1,545,800
2023-08-30	10.940	11.230	10.810	11.110	11.110	2,711,070
2023-08-29	10.730	10.900	10.470	10.890	10.890	1,925,400
2023-08-28	10.970	10.980	10.500	10.530	10.530	2,293,700
2023-08-25	10.680	10.810	10.450	10.450	10.450	2,197,710
2023-08-24	10.640	10.690	10.360	10.490	10.490	1,325,390
2023-08-23	10.720	10.720	10.500	10.560	10.560	890,200
2023-08-22	10.800	10.870	10.500	10.670	10.670	1,896,200
2023-08-21	10.840	10.910	10.640	10.750	10.750	1,751,800
2023-08-18	10.680	11.050	10.580	10.820	10.820	2,325,990
2023-08-17	10.290	10.680	10.120	10.680	10.680	1,576,040
2023-08-16	10.230	10.370	10.130	10.230	10.230	814,820
2023-08-15	10.230	10.310	10.190	10.250	10.250	761,700
2023-08-14	10.380	10.380	10.080	10.210	10.210	1,071,980
2023-08-11	10.540	10.540	10.250	10.250	10.250	1,159,800
2023-08-10	10.400	10.470	10.310	10.400	10.400	659,600
2023-08-09	10.530	10.540	10.270	10.300	10.300	883,990
2023-08-08	10.360	10.500	10.300	10.480	10.480	1,144,400
2023-08-07	10.450	10.550	10.260	10.340	10.340	1,256,840
2023-08-04	10.500	10.620	10.360	10.370	10.370	1,360,570
2023-08-03	10.730	10.770	10.500	10.530	10.530	1,628,100
2023-08-02	10.830	10.900	10.630	10.760	10.760	2,276,180
2023-08-01	10.820	11.040	10.760	10.890	10.890	2,671,960
2023-07-31	10.820	11.010	10.700	10.910	10.910	2,403,600

← NewerPage 13 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.