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
2025-04-24	11.540	11.630	11.100	11.440	11.440	4,697,539
2025-04-23	11.400	11.740	11.400	11.550	11.550	3,962,100
2025-04-22	11.810	11.810	11.410	11.430	11.430	3,780,400
2025-04-21	11.750	11.780	11.450	11.620	11.620	4,071,966
2025-04-18	11.830	12.090	11.500	11.640	11.640	5,868,891
2025-04-17	11.750	12.330	11.400	11.880	11.880	8,908,595
2025-04-16	12.440	12.440	11.390	11.630	11.630	10,415,544
2025-04-15	11.580	13.330	11.250	12.490	12.490	14,947,903
2025-04-14	11.390	11.740	11.370	11.460	11.460	5,104,238
2025-04-11	11.330	11.440	11.110	11.170	11.170	5,740,214
2025-04-10	10.620	11.760	10.620	11.250	11.250	11,814,834
2025-04-09	9.760	10.510	8.900	10.370	10.370	8,106,764
2025-04-08	9.800	10.420	9.660	9.980	9.980	6,716,436
2025-04-07	10.810	11.470	9.600	9.600	9.600	7,550,620
2025-04-03	11.880	12.160	11.800	12.000	12.000	3,305,200
2025-04-02	12.240	12.330	11.960	12.030	12.030	3,344,100
2025-04-01	12.040	12.480	12.040	12.150	12.150	4,245,200
2025-03-31	11.960	12.170	11.620	12.050	12.050	4,386,000
2025-03-28	12.360	12.460	12.010	12.070	12.070	4,661,251
2025-03-27	12.960	13.070	12.320	12.360	12.360	5,681,080
2025-03-26	12.320	13.140	12.250	12.870	12.870	8,352,176
2025-03-25	12.500	12.610	12.250	12.320	12.320	4,087,250
2025-03-24	12.810	13.120	12.160	12.480	12.480	5,680,870
2025-03-21	13.210	13.250	12.800	12.800	12.800	6,782,652
2025-03-20	13.240	13.490	13.090	13.260	13.260	4,730,500
2025-03-19	13.520	13.520	13.130	13.300	13.300	5,720,697
2025-03-18	13.840	13.880	13.440	13.550	13.550	5,970,816
2025-03-17	13.690	14.030	13.490	13.790	13.790	7,274,580
2025-03-14	13.430	13.710	13.110	13.600	13.600	8,195,686
2025-03-13	14.000	14.450	13.520	13.560	13.560	9,939,973
2025-03-12	13.490	14.250	13.410	13.860	13.860	11,875,075
2025-03-11	13.300	13.490	13.220	13.430	13.430	6,071,561
2025-03-10	13.790	13.830	13.450	13.570	13.570	5,885,026
2025-03-07	14.260	14.260	13.500	13.620	13.620	12,629,413
2025-03-06	14.110	15.180	14.050	14.460	14.460	17,847,740
2025-03-05	13.660	14.840	13.420	14.250	14.250	17,103,070
2025-03-04	13.100	14.060	13.070	13.820	13.820	11,909,547
2025-03-03	13.330	13.790	13.280	13.400	13.400	9,299,500
2025-02-28	13.960	14.340	13.270	13.330	13.330	12,467,410
2025-02-27	14.320	14.360	13.580	13.860	13.860	13,063,255
2025-02-26	14.210	14.760	14.190	14.330	14.330	12,953,452
2025-02-25	14.800	15.140	13.910	14.440	14.440	17,512,477
2025-02-24	15.660	15.690	14.840	14.940	14.940	21,703,328
2025-02-21	15.750	17.480	15.000	16.400	16.400	34,400,509
2025-02-20	16.730	17.470	15.930	16.080	16.080	32,361,056
2025-02-19	14.830	18.680	14.580	17.690	17.690	44,333,135
2025-02-18	15.800	18.100	15.470	16.200	16.200	51,140,318
2025-02-17	13.410	15.530	13.000	15.530	15.530	43,718,559
2025-02-14	10.600	12.940	10.370	12.940	12.940	31,077,497
2025-02-13	11.230	11.320	10.590	10.780	10.780	22,667,506
2025-02-12	11.980	12.990	11.170	11.430	11.430	36,798,510
2025-02-11	9.940	12.160	9.800	12.160	12.160	21,810,678
2025-02-10	9.660	10.260	9.440	10.130	10.130	7,859,529
2025-02-07	9.480	9.770	9.300	9.580	9.580	5,903,734
2025-02-06	9.610	9.660	9.220	9.480	9.480	4,666,838
2025-02-05	9.500	9.770	9.300	9.610	9.610	5,280,160
2025-01-27	9.110	9.350	8.960	9.270	9.270	3,662,500
2025-01-24	8.800	8.950	8.660	8.950	8.950	2,927,530
2025-01-23	8.800	8.970	8.630	8.800	8.800	3,374,060
2025-01-22	8.670	8.690	8.480	8.610	8.610	2,075,550

← NewerPage 7 of 21 · 1,212 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.