Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 27.100 | 27.700 | 26.820 | 27.510 | 27.510 | 3,995,780 |
| 2026-01-15 | 26.750 | 27.270 | 26.420 | 26.840 | 26.840 | 4,239,760 |
| 2026-01-14 | 27.780 | 27.780 | 26.780 | 26.930 | 26.930 | 7,521,280 |
| 2026-01-13 | 27.910 | 28.690 | 27.500 | 27.860 | 27.860 | 6,239,350 |
| 2026-01-12 | 28.880 | 29.080 | 27.480 | 27.830 | 27.830 | 7,692,730 |
| 2026-01-09 | 27.680 | 29.100 | 27.340 | 28.670 | 28.670 | 7,913,320 |
| 2026-01-08 | 28.110 | 28.510 | 27.090 | 27.540 | 27.540 | 10,878,324 |
| 2026-01-07 | 31.990 | 32.000 | 28.560 | 28.730 | 28.730 | 18,021,284 |
| 2026-01-06 | 32.430 | 33.100 | 31.800 | 32.050 | 32.050 | 4,584,781 |
| 2026-01-05 | 33.200 | 33.270 | 31.810 | 32.410 | 32.410 | 3,972,390 |
| 2025-12-31 | 31.760 | 32.360 | 31.510 | 32.300 | 32.300 | 2,974,080 |
| 2025-12-30 | 32.230 | 32.520 | 31.530 | 31.670 | 31.670 | 4,021,450 |
| 2025-12-29 | 32.800 | 33.120 | 32.030 | 32.410 | 32.410 | 3,181,945 |
| 2025-12-26 | 32.970 | 33.020 | 32.330 | 32.400 | 32.400 | 3,839,750 |
| 2025-12-25 | 33.500 | 34.200 | 32.810 | 32.960 | 32.960 | 5,940,763 |
| 2025-12-24 | 31.860 | 34.200 | 31.600 | 33.800 | 33.800 | 8,736,502 |
| 2025-12-23 | 32.670 | 33.110 | 31.700 | 31.890 | 31.890 | 4,481,054 |
| 2025-12-22 | 31.820 | 33.710 | 31.210 | 32.590 | 32.590 | 6,638,025 |
| 2025-12-19 | 31.160 | 31.950 | 30.810 | 31.840 | 31.840 | 4,488,890 |
| 2025-12-18 | 30.900 | 32.000 | 30.110 | 31.100 | 31.100 | 4,816,540 |
| 2025-12-17 | 30.120 | 31.120 | 29.750 | 31.100 | 31.100 | 4,544,170 |
| 2025-12-16 | 30.260 | 30.850 | 29.800 | 30.120 | 30.120 | 3,696,650 |
| 2025-12-15 | 30.250 | 30.990 | 30.000 | 30.470 | 30.470 | 3,413,640 |
| 2025-12-12 | 30.800 | 31.180 | 30.070 | 30.290 | 30.290 | 4,594,200 |
| 2025-12-11 | 32.430 | 32.430 | 30.720 | 30.900 | 30.900 | 8,492,380 |
| 2025-12-10 | 30.880 | 32.380 | 30.030 | 32.200 | 32.200 | 11,984,149 |
| 2025-12-09 | 29.750 | 31.550 | 29.750 | 30.930 | 30.930 | 10,054,468 |
| 2025-12-08 | 29.930 | 31.250 | 29.520 | 29.720 | 29.720 | 6,636,129 |
| 2025-12-05 | 29.580 | 30.100 | 28.530 | 29.900 | 29.900 | 5,945,617 |
| 2025-12-04 | 29.610 | 30.740 | 29.490 | 29.580 | 29.580 | 6,962,429 |
| 2025-12-03 | 28.100 | 30.440 | 28.100 | 29.910 | 29.910 | 10,194,470 |
| 2025-12-02 | 28.300 | 28.550 | 27.760 | 27.980 | 27.980 | 5,606,820 |
| 2025-12-01 | 28.690 | 29.180 | 27.350 | 27.710 | 27.710 | 11,060,510 |
| 2025-11-28 | 29.000 | 29.470 | 28.600 | 28.690 | 28.690 | 5,757,690 |
| 2025-11-27 | 30.100 | 30.500 | 28.730 | 29.050 | 29.050 | 10,188,580 |
| 2025-11-26 | 31.260 | 32.260 | 29.720 | 30.400 | 30.400 | 14,198,366 |
| 2025-11-25 | 29.570 | 32.330 | 29.570 | 31.200 | 31.200 | 12,603,966 |
| 2025-11-24 | 28.870 | 30.330 | 28.540 | 29.560 | 29.560 | 9,292,980 |
| 2025-11-21 | 30.120 | 31.200 | 28.830 | 29.110 | 29.110 | 12,402,340 |
| 2025-11-20 | 28.000 | 30.660 | 27.510 | 30.420 | 30.420 | 15,574,115 |
| 2025-11-19 | 26.950 | 28.280 | 26.500 | 28.000 | 28.000 | 8,994,850 |
| 2025-11-18 | 27.850 | 28.330 | 26.850 | 27.010 | 27.010 | 5,290,610 |
| 2025-11-17 | 27.990 | 28.440 | 27.010 | 27.830 | 27.830 | 8,860,480 |
| 2025-11-14 | 27.720 | 29.880 | 27.720 | 28.160 | 28.160 | 13,807,460 |
| 2025-11-13 | 26.250 | 28.650 | 26.000 | 27.400 | 27.400 | 14,692,830 |
| 2025-11-12 | 25.480 | 26.940 | 25.010 | 25.940 | 25.940 | 6,588,600 |
| 2025-11-11 | 26.000 | 26.370 | 24.700 | 25.590 | 25.590 | 8,952,180 |
| 2025-11-10 | 25.640 | 26.080 | 24.730 | 26.000 | 26.000 | 5,413,202 |
| 2025-11-07 | 26.300 | 26.390 | 24.700 | 25.450 | 25.450 | 7,087,960 |
| 2025-11-06 | 25.900 | 26.630 | 25.520 | 26.390 | 26.390 | 5,069,450 |
| 2025-11-05 | 26.670 | 26.680 | 25.880 | 26.030 | 26.030 | 6,681,500 |
| 2025-11-04 | 27.530 | 27.970 | 26.220 | 27.020 | 27.020 | 12,044,010 |
| 2025-11-03 | 26.500 | 28.300 | 25.900 | 27.830 | 27.830 | 15,235,620 |
| 2025-10-31 | 26.000 | 27.000 | 25.900 | 26.460 | 26.460 | 12,643,572 |
| 2025-10-30 | 25.510 | 27.080 | 24.660 | 25.850 | 25.850 | 9,622,380 |
| 2025-10-29 | 26.050 | 26.840 | 25.430 | 25.750 | 25.750 | 10,763,200 |
| 2025-10-28 | 25.600 | 27.140 | 25.120 | 26.310 | 26.310 | 14,147,170 |
| 2025-10-27 | 24.820 | 26.180 | 24.820 | 25.390 | 25.390 | 9,365,052 |
| 2025-10-24 | 25.020 | 25.480 | 24.300 | 24.800 | 24.800 | 5,626,450 |
| 2025-10-23 | 25.390 | 25.700 | 24.750 | 25.110 | 25.110 | 6,709,150 |
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.