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
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
2026-09-18	34.390	35.200	33.500	33.760	33.760	5,172,908
2026-09-17	32.120	33.810	32.000	33.720	33.720	6,193,090
2026-09-16	32.100	33.000	31.580	32.390	32.390	3,368,100
2026-09-15	32.600	33.120	31.730	32.210	32.210	2,884,150
2026-09-14	32.240	33.100	31.500	32.240	32.240	2,731,900
2026-09-11	33.350	33.370	31.050	32.550	32.550	5,219,831
2026-09-10	32.050	34.200	32.040	33.580	33.580	6,014,200
2026-09-09	32.020	32.480	31.620	32.050	32.050	2,673,300
2026-09-08	31.940	32.400	31.240	32.060	32.060	3,424,340
2026-09-07	30.310	31.980	29.730	31.930	31.930	3,793,350
2026-09-04	31.200	31.210	29.400	29.750	29.750	3,718,265
2026-09-03	32.560	33.100	30.830	30.880	30.880	5,851,306
2026-09-02	31.120	32.680	29.630	32.360	32.360	5,834,810
2026-09-01	31.660	31.990	31.030	31.480	31.480	2,949,290
2026-08-31	29.460	31.770	28.880	31.440	31.440	4,202,860
2026-08-28	29.530	30.130	29.390	29.430	29.430	1,880,950
2026-08-27	28.880	29.930	28.800	29.750	29.750	2,400,550
2026-08-26	29.810	29.810	28.460	28.920	28.920	2,091,980
2026-08-25	27.970	29.580	27.830	29.290	29.290	2,516,850
2026-08-24	30.580	30.580	28.230	28.540	28.540	3,268,500
2026-08-21	29.840	30.410	28.560	30.170	30.170	2,633,400
2026-08-20	29.780	30.000	29.000	29.700	29.700	2,086,970
2026-08-19	30.320	30.980	29.000	29.200	29.200	3,511,700
2026-08-18	31.610	32.000	30.330	30.980	30.980	3,328,956
2026-08-17	30.150	31.300	29.400	31.290	31.290	3,811,156
2026-08-14	31.170	31.170	29.260	30.250	30.250	3,892,500
2026-08-13	29.940	31.130	29.880	29.900	29.900	4,228,400
2026-08-12	29.630	30.240	29.200	29.730	29.730	3,043,500
2026-08-11	30.260	30.710	29.350	29.690	29.690	3,739,300
2026-08-10	29.400	31.240	29.310	30.470	30.470	4,536,100
2026-08-07	28.300	29.600	28.200	29.450	29.450	3,898,600
2026-08-06	27.830	28.660	27.590	28.310	28.310	3,574,300
2026-08-05	26.520	28.280	26.000	27.930	27.930	5,453,590
2026-08-04	25.780	27.100	25.600	26.520	26.520	6,491,189
2026-08-03	23.880	25.320	23.170	25.280	25.280	5,713,696
2026-07-31	23.070	24.090	22.930	23.400	23.400	6,102,271
2026-07-30	23.830	24.060	21.930	22.290	22.290	10,399,424
2026-07-29	27.090	27.680	23.770	24.070	24.070	9,484,200
2026-07-28	29.170	30.430	27.000	27.160	27.160	4,156,360
2026-07-27	27.510	29.180	27.390	29.080	29.080	3,582,460
2026-07-24	27.700	27.780	26.750	27.450	27.450	2,313,550
2026-07-23	27.480	28.200	27.260	27.980	27.980	2,259,000
2026-07-22	28.190	28.900	27.020	27.480	27.480	3,902,350
2026-07-21	28.900	29.470	25.080	28.570	28.570	6,268,900

Page 1 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.