Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.480 | 5.750 | 5.480 | 5.730 | 5.730 | 4,830,640 |
| 2024-04-26 | 5.370 | 5.520 | 5.350 | 5.500 | 5.500 | 3,958,340 |
| 2024-04-25 | 5.260 | 5.480 | 5.250 | 5.440 | 5.440 | 3,374,956 |
| 2024-04-24 | 5.260 | 5.340 | 5.250 | 5.300 | 5.300 | 3,333,822 |
| 2024-04-23 | 5.120 | 5.320 | 5.110 | 5.320 | 5.320 | 3,959,321 |
| 2024-04-22 | 5.080 | 5.240 | 4.970 | 5.110 | 5.110 | 5,443,718 |
| 2024-04-19 | 5.140 | 5.190 | 5.050 | 5.090 | 5.090 | 3,018,617 |
| 2024-04-18 | 5.240 | 5.320 | 5.120 | 5.140 | 5.140 | 4,732,173 |
| 2024-04-17 | 4.910 | 5.290 | 4.890 | 5.270 | 5.270 | 6,918,066 |
| 2024-04-16 | 5.340 | 5.360 | 4.910 | 4.910 | 4.910 | 7,634,440 |
| 2024-04-15 | 5.750 | 5.870 | 5.300 | 5.460 | 5.460 | 8,751,980 |
| 2024-04-12 | 5.930 | 5.990 | 5.740 | 5.800 | 5.800 | 8,071,916 |
| 2024-04-11 | 5.890 | 5.990 | 5.800 | 5.940 | 5.940 | 3,533,460 |
| 2024-04-10 | 6.020 | 6.020 | 5.830 | 5.890 | 5.890 | 3,388,240 |
| 2024-04-09 | 5.910 | 6.020 | 5.870 | 6.020 | 6.020 | 2,717,500 |
| 2024-04-08 | 6.020 | 6.030 | 5.870 | 5.910 | 5.910 | 2,856,203 |
| 2024-04-03 | 6.110 | 6.120 | 5.950 | 6.020 | 6.020 | 3,017,600 |
| 2024-04-02 | 6.060 | 6.170 | 6.030 | 6.100 | 6.100 | 5,103,223 |
| 2024-04-01 | 5.960 | 6.060 | 5.910 | 6.060 | 6.060 | 4,499,640 |
| 2024-03-29 | 5.740 | 5.900 | 5.710 | 5.900 | 5.900 | 2,614,660 |
| 2024-03-28 | 5.650 | 5.820 | 5.600 | 5.740 | 5.740 | 4,027,400 |
| 2024-03-27 | 5.740 | 5.850 | 5.660 | 5.680 | 5.680 | 4,675,080 |
| 2024-03-26 | 5.780 | 5.830 | 5.620 | 5.720 | 5.720 | 4,637,581 |
| 2024-03-25 | 5.940 | 6.040 | 5.790 | 5.790 | 5.790 | 5,969,661 |
| 2024-03-22 | 6.140 | 6.170 | 5.950 | 5.980 | 5.980 | 4,823,200 |
| 2024-03-21 | 6.030 | 6.210 | 6.020 | 6.180 | 6.180 | 6,755,573 |
| 2024-03-20 | 6.000 | 6.060 | 5.930 | 6.030 | 6.030 | 3,937,785 |
| 2024-03-19 | 5.940 | 6.150 | 5.900 | 6.030 | 6.030 | 7,144,140 |
| 2024-03-18 | 5.830 | 5.960 | 5.800 | 5.950 | 5.950 | 4,955,180 |
| 2024-03-15 | 5.640 | 5.810 | 5.560 | 5.800 | 5.800 | 9,072,633 |
| 2024-03-14 | 5.750 | 5.830 | 5.570 | 5.640 | 5.640 | 6,482,582 |
| 2024-03-13 | 5.670 | 5.690 | 5.540 | 5.670 | 5.670 | 6,931,600 |
| 2024-03-12 | 5.560 | 5.690 | 5.540 | 5.660 | 5.660 | 9,540,701 |
| 2024-03-11 | 5.530 | 5.610 | 5.480 | 5.560 | 5.560 | 8,746,360 |
| 2024-03-08 | 5.440 | 5.630 | 5.440 | 5.520 | 5.520 | 3,600,192 |
| 2024-03-07 | 5.480 | 5.560 | 5.440 | 5.450 | 5.450 | 5,802,153 |
| 2024-03-06 | 5.500 | 5.590 | 5.360 | 5.470 | 5.470 | 5,658,040 |
| 2024-03-05 | 5.900 | 5.950 | 5.450 | 5.510 | 5.510 | 11,934,169 |
| 2024-03-04 | 5.650 | 6.180 | 5.570 | 5.830 | 5.830 | 16,166,422 |
| 2024-03-01 | 5.450 | 5.670 | 5.380 | 5.620 | 5.620 | 8,116,342 |
| 2024-02-29 | 5.240 | 5.460 | 5.170 | 5.460 | 5.460 | 8,596,893 |
| 2024-02-28 | 5.910 | 6.060 | 5.280 | 5.280 | 5.280 | 13,142,660 |
| 2024-02-27 | 5.700 | 5.890 | 5.680 | 5.870 | 5.870 | 6,109,420 |
| 2024-02-26 | 5.680 | 5.870 | 5.600 | 5.740 | 5.740 | 9,151,340 |
| 2024-02-23 | 5.380 | 5.680 | 5.380 | 5.680 | 5.680 | 9,829,260 |
| 2024-02-22 | 5.170 | 5.400 | 5.160 | 5.340 | 5.340 | 9,795,232 |
| 2024-02-21 | 5.000 | 5.350 | 4.960 | 5.160 | 5.160 | 8,646,261 |
| 2024-02-20 | 4.960 | 5.020 | 4.780 | 5.010 | 5.010 | 7,612,978 |
| 2024-02-19 | 4.810 | 4.960 | 4.680 | 4.870 | 4.870 | 13,325,593 |
| 2024-02-08 | 4.310 | 4.670 | 4.110 | 4.630 | 4.630 | 16,007,261 |
| 2024-02-07 | 4.700 | 4.740 | 4.270 | 4.300 | 4.300 | 21,513,421 |
| 2024-02-06 | 4.600 | 4.880 | 4.540 | 4.740 | 4.740 | 15,063,945 |
| 2024-02-05 | 5.540 | 5.540 | 5.040 | 5.040 | 5.040 | 8,545,460 |
| 2024-02-02 | 6.000 | 6.230 | 5.410 | 5.600 | 5.600 | 8,093,500 |
| 2024-02-01 | 6.180 | 6.240 | 5.890 | 6.000 | 6.000 | 5,975,185 |
| 2024-01-31 | 6.680 | 6.730 | 6.210 | 6.270 | 6.270 | 6,797,560 |
| 2024-01-30 | 6.930 | 6.930 | 6.680 | 6.700 | 6.700 | 4,361,770 |
| 2024-01-29 | 7.160 | 7.250 | 6.900 | 6.950 | 6.950 | 5,461,017 |
| 2024-01-26 | 7.090 | 7.310 | 7.080 | 7.160 | 7.160 | 5,020,883 |
| 2024-01-25 | 6.960 | 7.130 | 6.910 | 7.110 | 7.110 | 6,716,495 |
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.