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
2023-07-28	10.750	10.980	10.670	10.820	10.820	1,737,200
2023-07-27	10.880	10.930	10.700	10.750	10.750	1,561,000
2023-07-26	10.760	10.920	10.610	10.900	10.900	1,474,950
2023-07-25	10.640	10.740	10.490	10.720	10.720	1,514,100
2023-07-24	10.450	10.600	10.410	10.590	10.590	1,246,200
2023-07-21	10.530	10.740	10.430	10.450	10.450	1,331,780
2023-07-20	10.690	10.750	10.470	10.510	10.510	1,652,670
2023-07-19	10.860	10.940	10.600	10.730	10.730	1,453,800
2023-07-18	10.560	10.960	10.550	10.880	10.880	2,811,130
2023-07-17	10.460	10.730	10.310	10.670	10.670	1,662,700
2023-07-14	10.470	10.680	10.370	10.570	10.570	1,642,812
2023-07-13	10.600	10.600	10.170	10.470	10.470	1,598,200
2023-07-12	10.380	10.450	10.290	10.310	10.310	969,650
2023-07-11	10.320	10.420	10.200	10.380	10.380	904,000
2023-07-10	10.500	10.500	10.200	10.320	10.320	899,700
2023-07-07	10.600	10.600	10.290	10.350	10.350	1,063,100
2023-07-06	10.470	10.550	10.390	10.510	10.510	1,233,400
2023-07-05	10.500	10.590	10.250	10.490	10.490	1,458,730
2023-07-04	10.400	10.490	10.350	10.460	10.460	1,612,300
2023-07-03	10.310	10.640	10.310	10.400	10.400	2,395,930
2023-06-30	9.980	10.340	9.980	10.290	10.290	3,196,258
2023-06-29	9.750	10.170	9.710	9.980	9.980	3,831,748
2023-06-28	9.590	9.770	9.430	9.750	9.750	1,504,200
2023-06-27	9.290	9.730	9.290	9.600	9.600	1,455,700
2023-06-26	9.340	9.480	9.250	9.290	9.290	1,059,900
2023-06-21	9.580	9.580	9.380	9.380	9.380	1,224,296
2023-06-20	9.710	9.720	9.510	9.530	9.530	1,431,560
2023-06-19	9.850	9.940	9.710	9.710	9.710	1,407,600
2023-06-16	9.930	10.010	9.780	9.890	9.890	2,814,474
2023-06-15	9.660	10.140	9.610	10.000	10.000	3,927,010
2023-06-14	9.660	9.750	9.570	9.710	9.710	1,211,300
2023-06-13	9.540	9.720	9.480	9.690	9.690	993,900
2023-06-12	9.420	9.580	9.290	9.530	9.530	1,405,702
2023-06-09	9.510	9.610	9.300	9.390	9.390	1,082,306
2023-06-08	9.590	9.590	9.420	9.510	9.510	1,023,700
2023-06-07	9.400	9.550	9.380	9.530	9.530	1,007,800
2023-06-06	9.620	9.690	9.440	9.500	9.500	1,461,480
2023-06-05	9.530	9.680	9.520	9.650	9.650	1,541,400
2023-06-02	9.320	9.590	9.310	9.530	9.530	2,087,890
2023-06-01	9.380	9.460	9.300	9.350	9.350	2,287,253
2023-05-31	9.640	9.690	9.350	9.380	9.380	3,373,600
2023-05-30	10.000	10.080	9.630	9.690	9.690	4,565,833
2023-05-29	10.140	10.450	9.990	10.080	10.080	6,411,920
2023-05-26	10.590	10.990	10.130	10.460	10.460	9,874,675
2023-05-25	9.850	11.570	9.820	10.470	10.470	12,744,106
2023-05-24	9.700	9.900	9.700	9.840	9.840	640,099
2023-05-23	9.750	9.930	9.750	9.790	9.790	861,400
2023-05-22	9.850	9.940	9.760	9.870	9.870	986,000
2023-05-19	9.890	9.900	9.710	9.770	9.770	726,200
2023-05-18	9.900	10.000	9.800	9.900	9.900	1,005,221
2023-05-17	9.430	9.980	9.430	9.930	9.930	1,813,220
2023-05-16	9.660	9.730	9.600	9.660	9.660	668,620
2023-05-15	9.750	9.790	9.530	9.690	9.690	838,662
2023-05-12	9.740	9.740	9.570	9.580	9.580	671,862
2023-05-11	9.520	9.670	9.470	9.640	9.640	697,770
2023-05-10	9.390	9.570	9.380	9.480	9.480	506,600
2023-05-09	9.620	9.700	9.380	9.380	9.380	670,854
2023-05-08	9.600	9.720	9.560	9.620	9.620	684,000
2023-05-05	9.670	9.780	9.550	9.590	9.590	728,000
2023-05-04	9.580	9.790	9.490	9.670	9.670	1,322,137

← NewerPage 14 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.