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
2026-01-19	27.420	28.390	27.420	27.910	27.910	5,453,500
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

← NewerPage 4 of 21 · 1,213 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.