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
2026-04-21	30.040	30.590	29.500	29.960	29.960	6,088,237
2026-04-20	27.000	30.190	26.830	30.040	30.040	11,396,430
2026-04-17	26.810	27.250	26.250	26.700	26.700	3,107,070
2026-04-16	25.280	26.890	25.280	26.720	26.720	6,378,684
2026-04-15	25.650	25.840	25.130	25.190	25.190	2,361,100
2026-04-14	26.090	26.190	25.350	25.630	25.630	2,171,750
2026-04-13	25.290	25.780	24.850	25.750	25.750	3,245,670
2026-04-10	24.530	25.900	24.520	25.500	25.500	4,752,600
2026-04-09	24.150	25.030	24.010	24.380	24.380	3,238,865
2026-04-08	23.860	24.500	23.520	24.220	24.220	2,586,520
2026-04-07	23.150	23.500	23.000	23.300	23.300	1,325,560
2026-04-03	23.630	23.780	22.860	23.010	23.010	1,825,520
2026-04-02	24.450	24.500	23.400	23.510	23.510	2,751,115
2026-04-01	23.200	24.500	22.980	24.410	24.410	4,620,455
2026-03-31	23.590	23.600	22.730	22.840	22.840	2,062,400
2026-03-30	23.190	23.800	22.930	23.370	23.370	2,000,600
2026-03-27	22.390	23.250	22.210	23.190	23.190	2,668,200
2026-03-26	22.850	23.620	22.300	22.540	22.540	2,636,300
2026-03-25	23.000	23.220	22.410	22.900	22.900	2,182,520
2026-03-24	22.190	22.660	21.580	22.560	22.560	2,703,400
2026-03-23	22.950	23.220	21.400	21.590	21.590	3,608,340
2026-03-20	23.650	23.830	22.920	23.430	23.430	2,842,100
2026-03-19	24.770	24.770	23.200	23.480	23.480	2,825,200
2026-03-18	24.400	24.770	24.080	24.700	24.700	2,186,580
2026-03-17	25.150	25.270	24.300	24.400	24.400	2,383,600
2026-03-16	25.450	25.700	25.000	25.100	25.100	1,777,515
2026-03-13	25.860	26.070	25.360	25.560	25.560	1,807,415
2026-03-12	26.110	26.210	25.730	25.760	25.760	2,146,890
2026-03-11	26.290	26.850	25.850	26.120	26.120	2,610,770
2026-03-10	26.400	26.980	26.200	26.280	26.280	2,663,020
2026-03-09	27.200	27.200	25.800	26.440	26.440	2,790,880
2026-03-06	27.280	27.280	26.380	26.750	26.750	2,974,670
2026-03-05	27.700	27.700	26.900	27.000	27.000	4,136,120
2026-03-04	25.730	27.790	25.700	27.160	27.160	6,123,770
2026-03-03	27.800	28.180	26.200	26.340	26.340	7,763,230
2026-03-02	24.780	27.650	24.200	26.980	26.980	9,694,859
2026-02-27	24.890	25.330	24.360	24.930	24.930	3,495,990
2026-02-26	25.790	25.800	24.750	24.870	24.870	2,868,600
2026-02-25	25.230	25.720	25.120	25.310	25.310	2,813,600
2026-02-24	24.990	25.150	24.590	25.050	25.050	3,389,100
2026-02-13	24.710	25.090	24.500	24.500	24.500	2,340,180
2026-02-12	25.050	25.350	24.600	24.620	24.620	2,304,750
2026-02-11	25.320	25.500	25.080	25.150	25.150	1,488,050
2026-02-10	25.850	25.900	25.180	25.230	25.230	1,901,200
2026-02-09	25.500	25.990	24.880	25.700	25.700	2,233,400
2026-02-06	24.960	25.550	24.610	25.140	25.140	2,839,800
2026-02-05	24.910	25.300	24.820	24.860	24.860	2,021,279
2026-02-04	25.970	26.220	24.660	25.160	25.160	3,720,000
2026-02-03	25.420	26.240	25.400	26.170	26.170	2,193,400
2026-02-02	26.050	26.390	25.280	25.310	25.310	2,102,540
2026-01-30	25.750	26.430	25.600	26.230	26.230	2,496,025
2026-01-29	26.390	26.420	25.810	25.840	25.840	1,940,125
2026-01-28	26.390	26.800	26.080	26.340	26.340	2,151,200
2026-01-27	26.640	26.850	25.720	26.470	26.470	3,125,450
2026-01-26	27.520	27.660	26.550	26.860	26.860	2,684,300
2026-01-23	27.300	27.480	26.850	27.420	27.420	3,655,565
2026-01-22	26.680	27.500	26.440	27.330	27.330	2,810,670
2026-01-21	27.100	27.150	26.280	26.650	26.650	2,876,155
2026-01-20	27.940	28.080	26.650	26.880	26.880	3,973,095
2026-01-19	27.420	28.390	27.420	27.910	27.910	5,453,500

← NewerPage 3 of 5 · 243 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.