Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.670 | 6.920 | 6.510 | 6.900 | 6.900 | 8,493,260 |
| 2024-01-23 | 6.870 | 6.880 | 6.530 | 6.660 | 6.660 | 8,725,320 |
| 2024-01-22 | 7.370 | 7.410 | 6.790 | 6.880 | 6.880 | 5,481,768 |
| 2024-01-19 | 7.480 | 7.540 | 7.350 | 7.410 | 7.410 | 3,328,400 |
| 2024-01-18 | 7.550 | 7.560 | 7.250 | 7.440 | 7.440 | 4,444,100 |
| 2024-01-17 | 7.800 | 7.810 | 7.550 | 7.560 | 7.560 | 3,236,240 |
| 2024-01-16 | 7.790 | 7.880 | 7.650 | 7.760 | 7.760 | 4,652,546 |
| 2024-01-15 | 7.780 | 7.890 | 7.700 | 7.800 | 7.800 | 2,662,819 |
| 2024-01-12 | 7.920 | 7.940 | 7.740 | 7.750 | 7.750 | 2,848,380 |
| 2024-01-11 | 7.850 | 7.990 | 7.810 | 7.890 | 7.890 | 2,858,900 |
| 2024-01-10 | 7.990 | 8.040 | 7.850 | 7.880 | 7.880 | 3,356,162 |
| 2024-01-09 | 7.860 | 8.010 | 7.820 | 7.970 | 7.970 | 3,425,500 |
| 2024-01-08 | 8.010 | 8.060 | 7.830 | 7.850 | 7.850 | 3,135,140 |
| 2024-01-05 | 8.240 | 8.250 | 8.010 | 8.060 | 8.060 | 3,245,760 |
| 2024-01-04 | 8.240 | 8.280 | 8.160 | 8.240 | 8.240 | 4,121,434 |
| 2024-01-03 | 8.150 | 8.290 | 8.150 | 8.200 | 8.200 | 3,733,714 |
| 2024-01-02 | 8.000 | 8.220 | 7.960 | 8.170 | 8.170 | 4,263,000 |
| 2023-12-29 | 7.770 | 8.100 | 7.750 | 7.990 | 7.990 | 4,981,940 |
| 2023-12-28 | 7.820 | 7.840 | 7.660 | 7.750 | 7.750 | 3,450,040 |
| 2023-12-27 | 7.710 | 7.830 | 7.610 | 7.810 | 7.810 | 3,971,580 |
| 2023-12-26 | 7.800 | 7.980 | 7.660 | 7.680 | 7.680 | 4,933,960 |
| 2023-12-25 | 7.780 | 7.840 | 7.670 | 7.830 | 7.830 | 3,723,540 |
| 2023-12-22 | 7.960 | 7.960 | 7.730 | 7.770 | 7.770 | 3,013,280 |
| 2023-12-21 | 7.910 | 7.940 | 7.740 | 7.890 | 7.890 | 4,045,000 |
| 2023-12-20 | 7.970 | 8.020 | 7.890 | 7.910 | 7.910 | 2,618,832 |
| 2023-12-19 | 8.050 | 8.060 | 7.860 | 7.930 | 7.930 | 4,220,220 |
| 2023-12-18 | 8.130 | 8.230 | 8.000 | 8.050 | 8.050 | 3,604,267 |
| 2023-12-15 | 8.240 | 8.240 | 8.070 | 8.140 | 8.140 | 3,890,132 |
| 2023-12-14 | 8.260 | 8.340 | 8.160 | 8.220 | 8.220 | 4,673,820 |
| 2023-12-13 | 8.110 | 8.420 | 8.090 | 8.290 | 8.290 | 5,538,972 |
| 2023-12-12 | 8.170 | 8.180 | 8.030 | 8.110 | 8.110 | 3,662,560 |
| 2023-12-11 | 8.050 | 8.160 | 7.960 | 8.140 | 8.140 | 4,047,320 |
| 2023-12-08 | 8.210 | 8.260 | 8.040 | 8.070 | 8.070 | 4,631,900 |
| 2023-12-07 | 8.300 | 8.320 | 8.200 | 8.240 | 8.240 | 3,281,600 |
| 2023-12-06 | 8.210 | 8.340 | 8.140 | 8.300 | 8.300 | 4,306,980 |
| 2023-12-05 | 8.350 | 8.350 | 8.190 | 8.230 | 8.230 | 4,208,800 |
| 2023-12-04 | 8.360 | 8.450 | 8.310 | 8.360 | 8.360 | 6,124,080 |
| 2023-12-01 | 8.180 | 8.390 | 8.140 | 8.360 | 8.360 | 6,541,620 |
| 2023-11-30 | 8.160 | 8.220 | 8.110 | 8.170 | 8.170 | 3,774,140 |
| 2023-11-29 | 8.270 | 8.320 | 8.150 | 8.170 | 8.170 | 3,553,640 |
| 2023-11-28 | 8.270 | 8.320 | 8.170 | 8.260 | 8.260 | 6,132,600 |
| 2023-11-27 | 8.450 | 8.520 | 8.280 | 8.300 | 8.300 | 8,018,140 |
| 2023-11-24 | 8.300 | 8.450 | 8.280 | 8.430 | 8.430 | 7,517,020 |
| 2023-11-23 | 8.250 | 8.410 | 8.200 | 8.320 | 8.320 | 6,783,270 |
| 2023-11-22 | 8.150 | 8.270 | 8.070 | 8.190 | 8.190 | 5,550,440 |
| 2023-11-21 | 8.150 | 8.180 | 8.070 | 8.100 | 8.100 | 3,112,026 |
| 2023-11-20 | 8.180 | 8.240 | 8.080 | 8.110 | 8.110 | 3,857,900 |
| 2023-11-17 | 8.120 | 8.180 | 8.020 | 8.140 | 8.140 | 3,820,204 |
| 2023-11-16 | 8.090 | 8.140 | 8.020 | 8.070 | 8.070 | 2,916,025 |
| 2023-11-15 | 8.090 | 8.110 | 8.020 | 8.070 | 8.070 | 2,830,440 |
| 2023-11-14 | 8.130 | 8.150 | 8.020 | 8.020 | 8.020 | 2,809,580 |
| 2023-11-13 | 8.060 | 8.170 | 8.060 | 8.130 | 8.130 | 3,853,220 |
| 2023-11-10 | 7.980 | 8.120 | 7.930 | 8.100 | 8.100 | 3,541,275 |
| 2023-11-09 | 8.140 | 8.190 | 7.980 | 8.000 | 8.000 | 4,046,620 |
| 2023-11-08 | 8.060 | 8.160 | 8.000 | 8.090 | 8.090 | 3,348,961 |
| 2023-11-07 | 8.170 | 8.190 | 8.020 | 8.060 | 8.060 | 3,619,541 |
| 2023-11-06 | 8.020 | 8.180 | 8.020 | 8.130 | 8.130 | 4,466,980 |
| 2023-11-03 | 7.950 | 8.070 | 7.950 | 7.990 | 7.990 | 4,447,980 |
| 2023-11-02 | 8.020 | 8.090 | 7.930 | 7.950 | 7.950 | 4,694,540 |
| 2023-11-01 | 7.970 | 8.060 | 7.890 | 8.020 | 8.020 | 7,892,420 |
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.