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
2025-07-23	14.240	14.250	14.050	14.090	14.090	3,802,850
2025-07-22	14.530	14.540	14.100	14.200	14.200	5,933,350
2025-07-21	14.390	14.580	14.340	14.470	14.470	6,746,360
2025-07-18	14.510	14.550	14.260	14.400	14.400	5,965,632
2025-07-17	14.560	14.680	14.300	14.470	14.470	5,860,760
2025-07-16	14.320	14.600	14.280	14.430	14.430	5,177,753
2025-07-15	14.440	14.480	14.110	14.280	14.280	5,919,710
2025-07-14	14.650	14.690	14.440	14.490	14.490	4,800,421
2025-07-11	14.580	14.660	14.320	14.560	14.560	5,626,093
2025-07-10	14.690	14.780	14.430	14.590	14.590	8,038,450
2025-07-09	14.780	14.880	14.550	14.650	14.650	8,432,352
2025-07-08	15.010	15.030	14.390	14.900	14.900	15,245,947
2025-07-07	14.910	15.640	14.640	15.100	15.100	14,410,870
2025-07-04	15.260	15.850	14.700	14.880	14.880	20,683,515
2025-07-03	15.100	17.180	14.810	15.920	15.920	30,215,753
2025-07-02	16.180	16.180	14.600	14.980	14.980	31,279,553
2025-07-01	13.480	13.480	13.480	13.480	13.480	0
2025-06-30	13.480	13.480	13.480	13.480	13.480	0
2025-06-27	13.440	13.600	13.370	13.480	13.480	2,882,300
2025-06-26	13.340	13.680	13.320	13.420	13.420	3,794,000
2025-06-25	13.440	13.520	13.160	13.370	13.370	4,610,808
2025-06-24	13.190	13.520	13.100	13.400	13.400	3,905,000
2025-06-23	12.600	13.290	12.600	13.190	13.190	3,869,200
2025-06-20	12.920	13.140	12.740	12.830	12.830	2,816,933
2025-06-19	13.400	13.480	12.900	12.930	12.930	4,127,900
2025-06-18	13.440	13.570	13.250	13.310	13.310	3,304,700
2025-06-17	13.730	13.880	13.360	13.480	13.480	4,351,008
2025-06-16	13.540	14.050	13.400	13.770	13.770	5,845,988
2025-06-13	13.760	13.890	13.450	13.520	13.520	5,043,921
2025-06-12	13.910	14.140	13.780	13.890	13.890	4,326,100
2025-06-11	14.080	14.300	13.870	13.960	13.960	6,404,280
2025-06-10	14.220	14.380	13.740	13.990	13.990	7,798,041
2025-06-09	13.700	14.180	13.700	14.170	14.170	8,074,991
2025-06-06	13.800	13.800	13.520	13.710	13.710	6,888,230
2025-06-05	13.980	14.150	13.650	13.710	13.710	9,712,199
2025-06-04	14.300	14.540	13.910	13.980	13.980	11,093,740
2025-06-03	13.630	14.990	13.470	14.180	14.180	16,772,180
2025-05-30	14.750	14.800	13.400	13.740	13.740	17,953,760
2025-05-29	13.170	15.300	13.030	14.840	14.840	21,511,105
2025-05-28	13.620	13.810	13.200	13.270	13.270	5,908,100
2025-05-27	13.860	13.940	13.460	13.560	13.560	8,029,596
2025-05-26	13.530	13.900	13.350	13.770	13.770	8,234,800
2025-05-23	13.670	13.670	13.280	13.300	13.300	11,734,900
2025-05-22	13.800	15.000	13.710	13.710	13.710	13,797,133
2025-05-21	15.000	15.290	13.990	14.140	14.140	19,008,179
2025-05-20	14.470	16.550	14.350	15.290	15.290	23,242,280
2025-05-19	13.800	14.500	13.620	14.390	14.390	13,808,537
2025-05-16	13.720	14.440	13.360	13.950	13.950	14,108,658
2025-05-15	13.260	14.950	13.100	14.100	14.100	19,466,400
2025-05-14	12.860	13.770	12.860	13.320	13.320	12,101,050
2025-05-13	12.740	13.100	12.660	12.920	12.920	7,496,400
2025-05-12	12.640	12.800	12.500	12.680	12.680	3,649,600
2025-05-09	12.590	12.860	12.430	12.630	12.630	6,201,400
2025-05-08	12.330	12.660	12.270	12.660	12.660	4,296,290
2025-05-07	12.550	12.690	12.140	12.340	12.340	4,509,280
2025-05-06	12.150	12.570	11.910	12.430	12.430	5,111,100
2025-04-30	11.730	12.120	11.670	11.910	11.910	5,057,633
2025-04-29	11.400	11.970	11.370	11.730	11.730	5,392,726
2025-04-28	11.890	11.970	11.370	11.470	11.470	4,762,200
2025-04-25	11.540	11.640	11.340	11.550	11.550	3,665,400

← NewerPage 6 of 21 · 1,217 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.