Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25.390 | 25.700 | 24.750 | 25.110 | 25.110 | 6,709,150 |
| 2025-10-22 | 24.750 | 26.280 | 24.490 | 25.410 | 25.410 | 11,138,542 |
| 2025-10-21 | 24.650 | 25.290 | 24.410 | 24.720 | 24.720 | 5,247,532 |
| 2025-10-20 | 23.990 | 24.800 | 23.830 | 24.620 | 24.620 | 4,882,772 |
| 2025-10-17 | 24.600 | 25.230 | 23.830 | 23.990 | 23.990 | 7,723,230 |
| 2025-10-16 | 25.300 | 25.400 | 24.100 | 24.190 | 24.190 | 6,556,230 |
| 2025-10-15 | 25.060 | 25.910 | 24.610 | 25.270 | 25.270 | 7,968,460 |
| 2025-10-14 | 24.740 | 25.750 | 24.730 | 25.100 | 25.100 | 7,073,990 |
| 2025-10-13 | 23.200 | 24.690 | 23.000 | 24.570 | 24.570 | 7,016,260 |
| 2025-10-10 | 25.250 | 26.500 | 24.510 | 24.690 | 24.690 | 8,197,422 |
| 2025-10-09 | 25.290 | 25.410 | 24.390 | 25.070 | 25.070 | 7,724,980 |
| 2025-09-30 | 25.850 | 25.950 | 24.490 | 24.920 | 24.920 | 7,017,540 |
| 2025-09-29 | 25.080 | 25.860 | 24.720 | 25.400 | 25.400 | 7,104,450 |
| 2025-09-26 | 25.270 | 25.600 | 24.650 | 24.810 | 24.810 | 8,439,940 |
| 2025-09-25 | 25.800 | 26.840 | 25.310 | 25.430 | 25.430 | 11,192,770 |
| 2025-09-24 | 25.080 | 25.960 | 24.670 | 25.690 | 25.690 | 6,973,050 |
| 2025-09-23 | 25.520 | 25.690 | 24.580 | 25.180 | 25.180 | 8,125,120 |
| 2025-09-22 | 25.020 | 26.180 | 24.530 | 25.500 | 25.500 | 9,954,322 |
| 2025-09-19 | 25.490 | 25.830 | 24.610 | 25.030 | 25.030 | 11,180,220 |
| 2025-09-18 | 26.480 | 27.870 | 25.520 | 25.780 | 25.780 | 16,389,440 |
| 2025-09-17 | 26.730 | 27.700 | 26.450 | 26.710 | 26.710 | 17,996,140 |
| 2025-09-16 | 25.480 | 28.000 | 25.070 | 26.660 | 26.660 | 23,466,962 |
| 2025-09-15 | 21.610 | 26.420 | 21.610 | 25.250 | 25.250 | 24,473,592 |
| 2025-09-12 | 19.850 | 23.400 | 19.820 | 22.080 | 22.080 | 22,509,594 |
| 2025-09-11 | 19.460 | 21.210 | 18.910 | 19.960 | 19.960 | 20,452,606 |
| 2025-09-10 | 19.360 | 19.480 | 19.150 | 19.430 | 19.430 | 8,188,677 |
| 2025-09-09 | 20.000 | 20.060 | 19.220 | 19.490 | 19.490 | 11,061,750 |
| 2025-09-08 | 20.200 | 20.340 | 19.610 | 20.050 | 20.050 | 14,755,896 |
| 2025-09-05 | 21.010 | 21.480 | 19.710 | 20.350 | 20.350 | 25,884,975 |
| 2025-09-04 | 18.000 | 21.010 | 17.810 | 21.010 | 21.010 | 25,217,246 |
| 2025-09-03 | 18.400 | 18.400 | 17.350 | 17.510 | 17.510 | 7,067,810 |
| 2025-09-02 | 18.260 | 18.960 | 17.850 | 18.230 | 18.230 | 10,892,660 |
| 2025-09-01 | 18.040 | 18.450 | 18.040 | 18.260 | 18.260 | 6,717,890 |
| 2025-08-29 | 18.490 | 18.490 | 17.880 | 17.970 | 17.970 | 6,568,400 |
| 2025-08-28 | 18.400 | 18.970 | 17.600 | 18.270 | 18.270 | 11,265,740 |
| 2025-08-27 | 18.740 | 19.260 | 18.150 | 18.210 | 18.210 | 15,095,650 |
| 2025-08-26 | 19.000 | 20.500 | 18.790 | 18.980 | 18.980 | 20,056,170 |
| 2025-08-25 | 19.230 | 19.440 | 18.790 | 18.990 | 18.990 | 15,004,637 |
| 2025-08-22 | 19.620 | 20.590 | 18.800 | 19.240 | 19.240 | 26,384,593 |
| 2025-08-21 | 16.700 | 19.760 | 16.480 | 19.760 | 19.760 | 20,531,140 |
| 2025-08-20 | 16.560 | 16.770 | 16.350 | 16.470 | 16.470 | 6,114,970 |
| 2025-08-19 | 16.390 | 16.880 | 16.060 | 16.580 | 16.580 | 9,200,370 |
| 2025-08-18 | 16.200 | 16.600 | 16.100 | 16.260 | 16.260 | 7,932,530 |
| 2025-08-15 | 16.070 | 16.350 | 16.010 | 16.150 | 16.150 | 6,161,700 |
| 2025-08-14 | 16.770 | 16.810 | 16.010 | 16.040 | 16.040 | 7,924,580 |
| 2025-08-13 | 16.780 | 16.880 | 16.460 | 16.480 | 16.480 | 9,410,800 |
| 2025-08-12 | 17.380 | 17.490 | 16.420 | 16.650 | 16.650 | 14,940,820 |
| 2025-08-11 | 18.060 | 18.500 | 16.380 | 17.550 | 17.550 | 23,879,940 |
| 2025-08-08 | 16.740 | 17.180 | 16.480 | 16.950 | 16.950 | 9,474,890 |
| 2025-08-07 | 16.390 | 17.000 | 16.190 | 16.710 | 16.710 | 10,033,250 |
| 2025-08-06 | 16.380 | 16.770 | 16.020 | 16.400 | 16.400 | 10,418,120 |
| 2025-08-05 | 16.450 | 16.850 | 16.310 | 16.660 | 16.660 | 11,948,490 |
| 2025-08-04 | 15.470 | 16.880 | 15.310 | 16.650 | 16.650 | 18,062,676 |
| 2025-08-01 | 14.410 | 15.990 | 14.400 | 15.600 | 15.600 | 21,126,193 |
| 2025-07-31 | 14.400 | 14.600 | 14.280 | 14.290 | 14.290 | 4,499,300 |
| 2025-07-30 | 14.720 | 14.740 | 14.350 | 14.520 | 14.520 | 4,274,760 |
| 2025-07-29 | 14.700 | 14.900 | 14.380 | 14.660 | 14.660 | 5,782,023 |
| 2025-07-28 | 14.470 | 14.860 | 14.400 | 14.760 | 14.760 | 8,016,042 |
| 2025-07-25 | 14.200 | 14.470 | 14.050 | 14.460 | 14.460 | 5,373,350 |
| 2025-07-24 | 14.090 | 14.350 | 14.070 | 14.180 | 14.180 | 4,364,260 |
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.