Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.800 | 4.900 | 4.790 | 4.850 | 4.850 | 2,451,720 |
| 2024-07-25 | 4.820 | 4.870 | 4.740 | 4.790 | 4.790 | 2,672,970 |
| 2024-07-24 | 4.910 | 4.950 | 4.780 | 4.820 | 4.820 | 4,134,037 |
| 2024-07-23 | 5.050 | 5.100 | 4.910 | 4.920 | 4.920 | 3,877,837 |
| 2024-07-22 | 5.040 | 5.100 | 4.950 | 5.050 | 5.050 | 5,818,340 |
| 2024-07-19 | 4.850 | 5.200 | 4.800 | 5.110 | 5.110 | 9,587,001 |
| 2024-07-18 | 4.800 | 4.870 | 4.710 | 4.840 | 4.840 | 3,550,940 |
| 2024-07-17 | 4.880 | 4.920 | 4.800 | 4.820 | 4.820 | 2,637,820 |
| 2024-07-16 | 4.890 | 4.910 | 4.830 | 4.850 | 4.850 | 2,397,940 |
| 2024-07-15 | 5.010 | 5.010 | 4.850 | 4.890 | 4.890 | 4,325,706 |
| 2024-07-12 | 5.000 | 5.120 | 4.980 | 5.010 | 5.010 | 5,035,401 |
| 2024-07-11 | 4.990 | 5.040 | 4.800 | 4.990 | 4.990 | 6,889,979 |
| 2024-07-10 | 4.970 | 5.060 | 4.880 | 4.930 | 4.930 | 3,514,627 |
| 2024-07-09 | 5.010 | 5.020 | 4.820 | 5.010 | 5.010 | 5,966,381 |
| 2024-07-08 | 5.200 | 5.240 | 4.960 | 4.990 | 4.990 | 6,262,962 |
| 2024-07-05 | 5.050 | 5.220 | 4.960 | 5.200 | 5.200 | 5,419,700 |
| 2024-07-04 | 5.350 | 5.390 | 5.030 | 5.050 | 5.050 | 7,343,323 |
| 2024-07-03 | 5.420 | 5.630 | 5.340 | 5.360 | 5.360 | 11,170,341 |
| 2024-07-02 | 5.180 | 5.600 | 5.120 | 5.470 | 5.470 | 13,195,443 |
| 2024-07-01 | 5.030 | 5.310 | 5.000 | 5.190 | 5.190 | 8,889,400 |
| 2024-06-28 | 4.980 | 5.120 | 4.940 | 4.990 | 4.990 | 4,092,800 |
| 2024-06-27 | 5.030 | 5.160 | 4.980 | 4.980 | 4.980 | 4,678,682 |
| 2024-06-26 | 4.920 | 5.070 | 4.850 | 5.050 | 5.050 | 5,686,860 |
| 2024-06-25 | 4.870 | 5.050 | 4.840 | 4.990 | 4.990 | 6,639,383 |
| 2024-06-24 | 5.050 | 5.050 | 4.730 | 4.790 | 4.790 | 4,813,862 |
| 2024-06-21 | 5.050 | 5.130 | 4.900 | 5.060 | 5.060 | 3,182,881 |
| 2024-06-20 | 5.050 | 5.190 | 4.990 | 5.010 | 5.010 | 3,955,900 |
| 2024-06-19 | 5.100 | 5.150 | 5.040 | 5.090 | 5.090 | 3,560,040 |
| 2024-06-18 | 5.020 | 5.120 | 4.990 | 5.090 | 5.090 | 3,028,220 |
| 2024-06-17 | 5.140 | 5.140 | 4.970 | 5.000 | 5.000 | 4,999,000 |
| 2024-06-14 | 5.210 | 5.220 | 5.120 | 5.140 | 5.140 | 4,435,980 |
| 2024-06-13 | 5.300 | 5.320 | 5.170 | 5.200 | 5.200 | 4,285,540 |
| 2024-06-12 | 5.150 | 5.340 | 5.130 | 5.320 | 5.320 | 5,023,120 |
| 2024-06-11 | 5.230 | 5.230 | 5.070 | 5.170 | 5.170 | 4,490,902 |
| 2024-06-07 | 5.090 | 5.280 | 5.080 | 5.260 | 5.260 | 5,910,970 |
| 2024-06-06 | 5.280 | 5.310 | 4.960 | 5.030 | 5.030 | 8,480,900 |
| 2024-06-05 | 5.450 | 5.450 | 5.260 | 5.280 | 5.280 | 5,363,041 |
| 2024-06-04 | 5.530 | 5.550 | 5.380 | 5.440 | 5.440 | 5,202,855 |
| 2024-06-03 | 5.750 | 5.770 | 5.530 | 5.590 | 5.590 | 5,633,120 |
| 2024-05-31 | 5.750 | 5.800 | 5.710 | 5.780 | 5.780 | 3,916,540 |
| 2024-05-30 | 5.840 | 5.870 | 5.710 | 5.730 | 5.730 | 5,050,300 |
| 2024-05-29 | 5.880 | 5.930 | 5.820 | 5.840 | 5.840 | 4,217,301 |
| 2024-05-28 | 5.990 | 5.990 | 5.870 | 5.880 | 5.880 | 5,344,469 |
| 2024-05-27 | 6.090 | 6.110 | 5.880 | 5.990 | 5.990 | 6,792,540 |
| 2024-05-24 | 6.000 | 6.100 | 5.990 | 6.020 | 6.020 | 8,025,541 |
| 2024-05-23 | 6.130 | 6.140 | 5.930 | 5.940 | 5.940 | 10,285,220 |
| 2024-05-22 | 6.290 | 6.380 | 6.140 | 6.160 | 6.160 | 9,351,216 |
| 2024-05-21 | 6.300 | 6.330 | 6.210 | 6.270 | 6.270 | 6,679,000 |
| 2024-05-20 | 6.240 | 6.340 | 6.150 | 6.330 | 6.330 | 11,059,892 |
| 2024-05-17 | 6.300 | 6.300 | 6.130 | 6.220 | 6.220 | 11,065,472 |
| 2024-05-16 | 6.170 | 6.390 | 6.170 | 6.350 | 6.350 | 17,559,393 |
| 2024-05-15 | 6.200 | 6.240 | 6.100 | 6.170 | 6.170 | 10,605,998 |
| 2024-05-14 | 6.300 | 6.420 | 6.170 | 6.250 | 6.250 | 19,782,567 |
| 2024-05-13 | 6.330 | 6.690 | 6.280 | 6.470 | 6.470 | 23,697,670 |
| 2024-05-10 | 6.900 | 7.180 | 6.500 | 6.500 | 6.500 | 38,118,690 |
| 2024-05-09 | 7.300 | 7.460 | 7.070 | 7.220 | 7.220 | 45,643,467 |
| 2024-05-08 | 6.990 | 7.850 | 6.710 | 7.850 | 7.850 | 66,265,634 |
| 2024-05-07 | 7.140 | 7.140 | 6.510 | 7.140 | 7.140 | 29,426,066 |
| 2024-05-06 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 5,010,642 |
| 2024-04-30 | 5.730 | 6.050 | 5.730 | 5.900 | 5.900 | 10,140,149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-27 | 0.0600 CNY |
| 2021-05-28 | 0.0600 CNY |
| 2020-05-29 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.