Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.500 | 10.090 | 9.420 | 10.070 | 10.070 | 9,634,046 |
| 2024-10-25 | 9.220 | 9.560 | 9.220 | 9.440 | 9.440 | 5,682,615 |
| 2024-10-24 | 9.170 | 9.320 | 9.090 | 9.270 | 9.270 | 3,662,082 |
| 2024-10-23 | 9.320 | 9.670 | 9.200 | 9.260 | 9.260 | 7,612,355 |
| 2024-10-22 | 9.000 | 9.640 | 8.810 | 9.460 | 9.460 | 9,187,780 |
| 2024-10-21 | 8.690 | 9.080 | 8.610 | 9.070 | 9.070 | 7,865,497 |
| 2024-10-18 | 8.490 | 8.800 | 8.410 | 8.670 | 8.670 | 5,492,280 |
| 2024-10-17 | 8.710 | 8.880 | 8.480 | 8.500 | 8.500 | 3,669,150 |
| 2024-10-16 | 8.480 | 8.720 | 8.370 | 8.630 | 8.630 | 2,805,780 |
| 2024-10-15 | 8.540 | 8.780 | 8.480 | 8.570 | 8.570 | 4,302,320 |
| 2024-10-14 | 8.280 | 8.600 | 8.280 | 8.580 | 8.580 | 3,973,189 |
| 2024-10-11 | 8.550 | 8.660 | 8.130 | 8.230 | 8.230 | 4,557,989 |
| 2024-10-10 | 8.510 | 8.870 | 8.390 | 8.550 | 8.550 | 5,907,820 |
| 2024-10-09 | 9.500 | 9.560 | 8.380 | 8.380 | 8.380 | 9,210,051 |
| 2024-10-08 | 10.440 | 10.490 | 9.050 | 9.850 | 9.850 | 13,995,044 |
| 2024-09-30 | 8.240 | 9.080 | 7.990 | 8.960 | 8.960 | 10,402,483 |
| 2024-09-27 | 7.610 | 8.040 | 7.570 | 7.870 | 7.870 | 5,778,050 |
| 2024-09-26 | 7.370 | 7.540 | 7.360 | 7.540 | 7.540 | 4,101,700 |
| 2024-09-25 | 7.360 | 7.520 | 7.330 | 7.370 | 7.370 | 4,538,320 |
| 2024-09-24 | 7.180 | 7.320 | 7.140 | 7.290 | 7.290 | 3,193,600 |
| 2024-09-23 | 7.110 | 7.160 | 7.030 | 7.130 | 7.130 | 2,003,790 |
| 2024-09-20 | 7.210 | 7.210 | 7.040 | 7.070 | 7.070 | 1,980,700 |
| 2024-09-19 | 6.900 | 7.180 | 6.870 | 7.170 | 7.170 | 3,673,300 |
| 2024-09-18 | 7.050 | 7.050 | 6.760 | 6.860 | 6.860 | 2,708,700 |
| 2024-09-13 | 7.120 | 7.150 | 6.970 | 7.000 | 7.000 | 2,405,300 |
| 2024-09-12 | 7.150 | 7.250 | 7.110 | 7.110 | 7.110 | 2,986,700 |
| 2024-09-11 | 7.160 | 7.160 | 7.080 | 7.150 | 7.150 | 2,157,990 |
| 2024-09-10 | 7.100 | 7.190 | 7.050 | 7.170 | 7.170 | 2,553,900 |
| 2024-09-09 | 7.010 | 7.170 | 6.980 | 7.130 | 7.130 | 2,419,790 |
| 2024-09-06 | 7.040 | 7.350 | 6.960 | 7.120 | 7.120 | 5,570,800 |
| 2024-09-05 | 6.960 | 7.090 | 6.960 | 7.090 | 7.090 | 3,206,400 |
| 2024-09-04 | 7.020 | 7.070 | 6.910 | 6.930 | 6.930 | 3,221,000 |
| 2024-09-03 | 7.000 | 7.190 | 7.000 | 7.090 | 7.090 | 3,052,900 |
| 2024-09-02 | 7.240 | 7.260 | 7.040 | 7.040 | 7.040 | 3,957,286 |
| 2024-08-30 | 7.090 | 7.380 | 7.030 | 7.240 | 7.240 | 5,613,840 |
| 2024-08-29 | 6.980 | 7.110 | 6.890 | 7.090 | 7.090 | 4,086,950 |
| 2024-08-28 | 6.910 | 7.110 | 6.830 | 6.990 | 6.990 | 4,489,800 |
| 2024-08-27 | 7.090 | 7.250 | 6.910 | 7.010 | 7.010 | 6,103,300 |
| 2024-08-26 | 7.490 | 7.530 | 6.880 | 7.160 | 7.160 | 8,341,283 |
| 2024-08-23 | 7.570 | 7.750 | 7.470 | 7.480 | 7.480 | 9,195,032 |
| 2024-08-22 | 8.250 | 8.300 | 7.450 | 7.840 | 7.840 | 14,987,856 |
| 2024-08-21 | 7.950 | 8.490 | 7.950 | 8.370 | 8.370 | 18,711,816 |
| 2024-08-20 | 8.490 | 9.500 | 8.490 | 9.040 | 9.040 | 25,287,832 |
| 2024-08-19 | 7.310 | 8.690 | 7.280 | 7.920 | 7.920 | 12,687,441 |
| 2024-08-16 | 7.400 | 7.540 | 7.290 | 7.300 | 7.300 | 2,548,090 |
| 2024-08-15 | 7.270 | 7.480 | 7.160 | 7.440 | 7.440 | 2,629,600 |
| 2024-08-14 | 7.290 | 7.390 | 7.230 | 7.320 | 7.320 | 1,504,014 |
| 2024-08-13 | 7.100 | 7.260 | 7.020 | 7.260 | 7.260 | 1,483,900 |
| 2024-08-12 | 7.350 | 7.350 | 7.100 | 7.130 | 7.130 | 1,239,400 |
| 2024-08-09 | 7.200 | 7.310 | 7.190 | 7.240 | 7.240 | 1,999,000 |
| 2024-08-08 | 7.310 | 7.350 | 7.050 | 7.180 | 7.180 | 2,022,100 |
| 2024-08-07 | 7.130 | 7.360 | 7.100 | 7.300 | 7.300 | 3,038,200 |
| 2024-08-06 | 7.030 | 7.130 | 7.000 | 7.130 | 7.130 | 2,188,350 |
| 2024-08-05 | 7.160 | 7.290 | 6.880 | 6.920 | 6.920 | 2,396,900 |
| 2024-08-02 | 7.310 | 7.390 | 7.160 | 7.190 | 7.190 | 2,104,500 |
| 2024-08-01 | 7.420 | 7.640 | 7.350 | 7.400 | 7.400 | 2,966,740 |
| 2024-07-31 | 7.240 | 7.420 | 7.170 | 7.400 | 7.400 | 3,331,990 |
| 2024-07-30 | 7.240 | 7.320 | 7.120 | 7.220 | 7.220 | 1,556,440 |
| 2024-07-29 | 7.230 | 7.290 | 7.070 | 7.220 | 7.220 | 1,547,990 |
| 2024-07-26 | 7.180 | 7.260 | 7.110 | 7.250 | 7.250 | 1,805,911 |
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.