Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.540 | 31.960 | 30.540 | 31.200 | 31.200 | 3,122,446 |
| 2026-10-19 | 29.840 | 30.960 | 29.210 | 30.520 | 30.520 | 3,384,200 |
| 2026-10-16 | 29.980 | 30.510 | 29.500 | 30.110 | 30.110 | 2,980,650 |
| 2026-10-15 | 28.200 | 29.550 | 28.000 | 29.000 | 29.000 | 2,514,100 |
| 2026-10-14 | 29.800 | 30.150 | 29.230 | 29.390 | 29.390 | 1,997,000 |
| 2026-10-13 | 28.910 | 30.030 | 27.710 | 29.930 | 29.930 | 3,105,722 |
| 2026-10-12 | 30.500 | 30.740 | 28.930 | 29.040 | 29.040 | 4,159,100 |
| 2026-10-09 | 31.000 | 32.000 | 29.000 | 30.790 | 30.790 | 6,138,500 |
| 2026-10-08 | 31.320 | 34.390 | 30.720 | 32.300 | 32.300 | 7,312,997 |
| 2026-09-30 | 32.780 | 32.780 | 30.500 | 30.700 | 30.700 | 4,405,780 |
| 2026-09-29 | 33.670 | 34.000 | 31.860 | 32.440 | 32.440 | 4,627,700 |
| 2026-09-28 | 34.780 | 34.960 | 32.900 | 33.960 | 33.960 | 4,143,502 |
| 2026-09-24 | 36.260 | 36.510 | 34.690 | 34.770 | 34.770 | 3,770,870 |
| 2026-09-23 | 36.300 | 37.000 | 35.560 | 36.260 | 36.260 | 3,663,900 |
| 2026-09-22 | 35.900 | 36.400 | 35.790 | 36.320 | 36.320 | 3,568,405 |
| 2026-09-21 | 33.760 | 36.710 | 33.760 | 36.080 | 36.080 | 5,566,270 |
Page 1 of 1 · 16 trading days
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.