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
2026-07-20	29.090	31.830	28.300	28.680	28.680	8,040,050
2026-07-17	31.010	31.940	28.160	28.220	28.220	5,776,246
2026-07-16	32.540	32.990	31.180	31.380	31.380	2,704,190
2026-07-15	33.250	34.370	32.530	32.860	32.860	2,510,600
2026-07-14	31.790	33.330	31.300	33.290	33.290	2,328,320
2026-07-13	35.000	35.350	32.050	32.270	32.270	3,864,400
2026-07-10	36.260	37.540	35.000	35.000	35.000	2,470,600
2026-07-09	36.990	36.990	34.490	36.250	36.250	3,059,660
2026-07-08	37.390	37.510	36.180	36.540	36.540	2,167,600
2026-07-07	37.250	37.350	36.410	36.810	36.810	1,957,600
2026-07-06	39.290	39.650	36.600	37.180	37.180	3,946,850
2026-07-03	37.550	39.980	37.000	38.920	38.920	3,782,580
2026-07-02	38.230	39.090	37.180	37.560	37.560	3,177,700
2026-07-01	36.690	38.410	35.820	38.300	38.300	3,968,100
2026-06-30	36.700	37.100	35.500	36.690	36.690	3,546,100
2026-06-29	38.000	38.000	35.760	36.700	36.700	3,500,386
2026-06-26	38.600	38.710	37.530	37.910	37.910	2,766,790
2026-06-25	38.720	39.250	37.800	38.420	38.420	3,581,780
2026-06-24	38.940	40.410	38.600	38.720	38.720	3,145,000
2026-06-23	40.880	40.960	38.600	39.290	39.290	4,331,260
2026-06-22	39.960	40.650	38.380	40.380	40.380	5,579,955
2026-06-18	39.000	40.680	38.920	39.960	39.960	4,880,600
2026-06-17	37.450	39.430	37.450	38.900	38.900	4,353,750
2026-06-16	39.010	39.290	37.400	37.820	37.820	4,797,100
2026-06-15	38.530	40.880	37.580	38.840	38.840	5,532,780
2026-06-12	38.900	40.000	38.220	38.600	38.600	3,245,990
2026-06-11	39.990	40.000	37.880	38.620	38.620	4,144,300
2026-06-10	39.320	40.580	38.550	39.990	39.990	5,561,300
2026-06-09	41.000	41.000	38.780	39.450	39.450	7,586,066
2026-06-08	38.080	42.550	38.080	38.980	38.980	7,545,240
2026-06-05	42.880	43.990	39.830	40.400	40.400	9,802,176
2026-06-04	43.000	43.960	42.060	42.340	42.340	4,302,850
2026-06-03	42.990	44.950	42.520	43.290	43.290	4,362,586
2026-06-02	45.500	45.800	42.020	42.970	42.970	6,667,370
2026-06-01	43.160	45.780	42.780	44.810	44.810	5,216,680
2026-05-29	46.080	46.450	43.140	43.600	43.600	5,140,970
2026-05-28	43.300	45.100	42.670	45.000	45.000	5,226,070
2026-05-27	43.340	45.250	42.980	43.300	43.300	6,710,490
2026-05-26	42.060	43.260	41.620	43.200	43.200	5,830,610
2026-05-25	40.660	42.330	40.100	41.960	41.960	6,869,000
2026-05-22	38.030	40.880	38.000	40.230	40.230	6,409,520
2026-05-21	40.770	41.130	37.500	37.670	37.670	8,737,290
2026-05-20	43.270	43.270	38.680	40.750	40.750	10,303,590
2026-05-19	42.950	44.000	40.530	42.680	42.680	8,509,680
2026-05-18	39.540	43.550	39.480	42.910	42.910	8,098,948
2026-05-15	41.520	42.000	39.180	40.280	40.280	9,345,570
2026-05-14	39.890	42.000	39.700	41.250	41.250	10,651,360
2026-05-13	37.500	38.950	36.900	38.850	38.850	7,220,939
2026-05-12	35.620	38.260	34.400	37.640	37.640	9,546,280
2026-05-11	33.540	34.990	32.400	34.910	34.910	11,067,290
2026-05-08	31.310	32.900	31.000	32.560	32.560	5,307,610
2026-05-07	29.800	31.600	29.510	31.400	31.400	5,362,580
2026-05-06	30.130	30.130	29.650	29.750	29.750	3,106,410
2026-04-30	29.940	30.690	29.850	29.910	29.910	2,289,000
2026-04-29	29.740	30.200	29.360	29.800	29.800	2,624,290
2026-04-28	29.730	30.450	29.510	29.740	29.740	2,708,700
2026-04-27	29.500	30.060	29.300	29.760	29.760	2,793,600
2026-04-24	30.400	30.440	28.810	29.510	29.510	5,111,370
2026-04-23	31.110	31.410	29.800	30.320	30.320	7,465,789
2026-04-22	29.830	31.340	29.500	31.340	31.340	6,735,527

← NewerPage 2 of 21 · 1,216 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.