Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.030 | 9.070 | 8.550 | 8.670 | 8.670 | 3,497,500 |
| 2025-01-20 | 8.880 | 9.050 | 8.620 | 8.880 | 8.880 | 2,957,670 |
| 2025-01-17 | 8.880 | 8.960 | 8.700 | 8.780 | 8.780 | 2,232,900 |
| 2025-01-16 | 9.040 | 9.140 | 8.820 | 8.970 | 8.970 | 1,978,300 |
| 2025-01-15 | 9.280 | 9.280 | 8.900 | 8.940 | 8.940 | 2,234,800 |
| 2025-01-14 | 8.730 | 9.120 | 8.730 | 9.110 | 9.110 | 3,202,165 |
| 2025-01-13 | 8.540 | 8.670 | 8.210 | 8.630 | 8.630 | 2,614,270 |
| 2025-01-10 | 8.980 | 9.030 | 8.560 | 8.560 | 8.560 | 2,723,050 |
| 2025-01-09 | 8.930 | 9.100 | 8.850 | 8.960 | 8.960 | 2,640,300 |
| 2025-01-08 | 8.830 | 9.140 | 8.580 | 8.940 | 8.940 | 4,910,200 |
| 2025-01-07 | 8.450 | 8.900 | 8.320 | 8.850 | 8.850 | 4,037,992 |
| 2025-01-06 | 8.310 | 8.540 | 7.870 | 8.300 | 8.300 | 4,209,765 |
| 2025-01-03 | 9.020 | 9.150 | 8.300 | 8.310 | 8.310 | 5,343,120 |
| 2025-01-02 | 8.980 | 9.370 | 8.930 | 9.020 | 9.020 | 3,864,710 |
| 2024-12-31 | 9.230 | 9.350 | 8.970 | 9.010 | 9.010 | 2,732,702 |
| 2024-12-30 | 9.380 | 9.470 | 9.000 | 9.210 | 9.210 | 3,723,790 |
| 2024-12-27 | 9.250 | 9.670 | 9.190 | 9.360 | 9.360 | 4,537,410 |
| 2024-12-26 | 9.030 | 9.350 | 8.950 | 9.180 | 9.180 | 3,772,010 |
| 2024-12-25 | 9.310 | 9.310 | 8.750 | 9.070 | 9.070 | 5,245,910 |
| 2024-12-24 | 9.320 | 9.470 | 8.990 | 9.230 | 9.230 | 5,376,290 |
| 2024-12-23 | 10.120 | 10.150 | 9.110 | 9.190 | 9.190 | 8,004,876 |
| 2024-12-20 | 10.050 | 10.310 | 9.930 | 10.200 | 10.200 | 5,746,283 |
| 2024-12-19 | 10.050 | 10.590 | 10.050 | 10.110 | 10.110 | 5,471,972 |
| 2024-12-18 | 10.080 | 10.310 | 9.700 | 10.010 | 10.010 | 6,167,459 |
| 2024-12-17 | 11.060 | 11.160 | 10.100 | 10.110 | 10.110 | 9,392,449 |
| 2024-12-16 | 11.640 | 11.990 | 11.000 | 11.060 | 11.060 | 15,900,144 |
| 2024-12-13 | 12.070 | 13.130 | 11.880 | 12.100 | 12.100 | 23,823,651 |
| 2024-12-12 | 11.190 | 12.230 | 11.150 | 12.150 | 12.150 | 11,097,640 |
| 2024-12-11 | 10.880 | 11.440 | 10.760 | 11.250 | 11.250 | 5,622,540 |
| 2024-12-10 | 11.160 | 11.300 | 10.870 | 10.950 | 10.950 | 3,609,730 |
| 2024-12-09 | 11.120 | 11.190 | 10.820 | 10.950 | 10.950 | 3,213,974 |
| 2024-12-06 | 11.240 | 11.240 | 10.930 | 11.160 | 11.160 | 2,540,140 |
| 2024-12-05 | 10.900 | 11.230 | 10.880 | 11.170 | 11.170 | 3,729,210 |
| 2024-12-04 | 10.990 | 11.220 | 10.810 | 10.910 | 10.910 | 2,826,090 |
| 2024-12-03 | 10.990 | 11.250 | 10.800 | 10.990 | 10.990 | 2,848,480 |
| 2024-12-02 | 11.000 | 11.090 | 10.840 | 11.040 | 11.040 | 2,095,430 |
| 2024-11-29 | 10.650 | 10.850 | 10.380 | 10.820 | 10.820 | 2,639,400 |
| 2024-11-28 | 10.530 | 10.860 | 10.530 | 10.600 | 10.600 | 2,770,800 |
| 2024-11-27 | 10.720 | 10.720 | 10.230 | 10.650 | 10.650 | 2,012,280 |
| 2024-11-26 | 10.650 | 10.750 | 10.510 | 10.600 | 10.600 | 2,164,520 |
| 2024-11-25 | 10.710 | 10.880 | 10.380 | 10.640 | 10.640 | 3,415,421 |
| 2024-11-22 | 10.970 | 11.150 | 10.630 | 10.750 | 10.750 | 4,119,500 |
| 2024-11-21 | 10.940 | 11.290 | 10.850 | 10.970 | 10.970 | 4,953,920 |
| 2024-11-20 | 10.720 | 11.050 | 10.650 | 10.960 | 10.960 | 5,865,652 |
| 2024-11-19 | 10.260 | 10.770 | 10.130 | 10.710 | 10.710 | 4,032,341 |
| 2024-11-18 | 10.600 | 10.670 | 9.950 | 10.250 | 10.250 | 3,862,767 |
| 2024-11-15 | 10.670 | 10.890 | 10.390 | 10.600 | 10.600 | 5,038,927 |
| 2024-11-14 | 11.000 | 11.080 | 10.580 | 10.610 | 10.610 | 3,858,380 |
| 2024-11-13 | 10.950 | 11.140 | 10.590 | 10.900 | 10.900 | 5,005,450 |
| 2024-11-12 | 11.220 | 11.280 | 10.800 | 10.950 | 10.950 | 5,025,650 |
| 2024-11-11 | 11.630 | 11.640 | 10.910 | 11.300 | 11.300 | 8,993,021 |
| 2024-11-08 | 11.800 | 11.840 | 11.520 | 11.740 | 11.740 | 7,414,059 |
| 2024-11-07 | 11.610 | 11.830 | 11.290 | 11.800 | 11.800 | 9,072,072 |
| 2024-11-06 | 11.160 | 12.440 | 11.040 | 11.740 | 11.740 | 13,394,185 |
| 2024-11-05 | 11.060 | 11.400 | 10.620 | 11.170 | 11.170 | 11,004,180 |
| 2024-11-04 | 10.410 | 11.630 | 10.410 | 11.250 | 11.250 | 12,983,429 |
| 2024-11-01 | 10.460 | 11.100 | 9.970 | 10.600 | 10.600 | 13,913,573 |
| 2024-10-31 | 9.740 | 10.740 | 9.670 | 10.500 | 10.500 | 11,785,920 |
| 2024-10-30 | 9.550 | 9.970 | 9.450 | 9.660 | 9.660 | 6,259,605 |
| 2024-10-29 | 10.220 | 10.500 | 9.710 | 9.720 | 9.720 | 10,083,910 |
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.