Hubei Guangji Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.880	8.000	7.860	7.920	7.920	6,168,220
2023-10-30	7.640	7.960	7.640	7.880	7.880	7,947,620
2023-10-27	7.470	7.690	7.330	7.690	7.690	5,441,011
2023-10-26	7.280	7.470	7.270	7.470	7.470	3,459,655
2023-10-25	7.220	7.410	7.210	7.330	7.330	3,686,597
2023-10-24	7.150	7.290	6.980	7.210	7.210	6,320,640
2023-10-23	7.270	7.380	7.050	7.130	7.130	7,789,720
2023-10-20	7.570	7.620	7.420	7.460	7.460	3,883,556
2023-10-19	7.670	7.740	7.510	7.620	7.620	3,330,500
2023-10-18	7.850	7.850	7.660	7.680	7.680	2,961,400
2023-10-17	7.920	7.950	7.770	7.860	7.860	3,422,610
2023-10-16	7.890	7.950	7.860	7.890	7.890	4,060,720
2023-10-13	7.820	7.960	7.800	7.890	7.890	6,339,734
2023-10-12	7.740	7.900	7.720	7.850	7.850	4,330,430
2023-10-11	7.640	7.800	7.600	7.730	7.730	3,968,920
2023-10-10	7.770	7.770	7.590	7.620	7.620	3,467,347
2023-10-09	7.770	7.810	7.670	7.780	7.780	3,114,100
2023-09-28	7.810	7.820	7.730	7.780	7.780	2,970,720
2023-09-27	7.670	7.800	7.650	7.780	7.780	3,231,450
2023-09-26	7.720	7.760	7.660	7.670	7.670	2,030,100
2023-09-25	7.680	7.790	7.660	7.750	7.750	3,074,100
2023-09-22	7.570	7.690	7.520	7.690	7.690	2,496,160
2023-09-21	7.660	7.670	7.580	7.590	7.590	2,201,753
2023-09-20	7.740	7.760	7.640	7.650	7.650	2,566,840
2023-09-19	7.760	7.840	7.710	7.740	7.740	3,611,594
2023-09-18	7.700	7.770	7.670	7.750	7.750	3,300,260
2023-09-15	7.620	7.740	7.590	7.690	7.690	3,105,603
2023-09-14	7.610	7.630	7.530	7.580	7.580	2,011,781
2023-09-13	7.710	7.770	7.550	7.610	7.610	2,456,240
2023-09-12	7.670	7.770	7.670	7.750	7.750	2,953,800
2023-09-11	7.570	7.670	7.510	7.670	7.670	3,471,700
2023-09-08	7.490	7.550	7.450	7.510	7.510	1,670,140
2023-09-07	7.600	7.650	7.490	7.490	7.490	2,137,200
2023-09-06	7.610	7.650	7.570	7.600	7.600	1,919,000
2023-09-05	7.560	7.610	7.520	7.610	7.610	3,015,220
2023-09-04	7.470	7.620	7.400	7.590	7.590	3,804,543
2023-09-01	7.460	7.530	7.390	7.440	7.440	2,396,920
2023-08-31	7.370	7.470	7.280	7.460	7.460	3,688,420
2023-08-30	7.320	7.380	7.290	7.350	7.350	2,419,380
2023-08-29	7.230	7.340	7.130	7.290	7.290	2,716,380
2023-08-28	7.420	7.420	7.180	7.200	7.200	4,033,664
2023-08-25	7.170	7.290	7.070	7.100	7.100	2,528,720
2023-08-24	7.190	7.270	7.100	7.200	7.200	2,382,233
2023-08-23	7.300	7.300	7.140	7.170	7.170	2,762,843
2023-08-22	7.410	7.460	7.180	7.270	7.270	4,189,500
2023-08-21	7.460	7.580	7.390	7.390	7.390	3,472,282
2023-08-18	7.670	7.670	7.460	7.460	7.460	3,196,061
2023-08-17	7.650	7.700	7.580	7.670	7.670	3,909,160
2023-08-16	7.660	7.730	7.630	7.670	7.670	3,231,160
2023-08-15	7.630	7.720	7.540	7.680	7.680	4,069,560
2023-08-14	7.610	7.650	7.460	7.630	7.630	4,513,421
2023-08-11	7.650	7.800	7.600	7.610	7.610	6,682,326
2023-08-10	7.620	7.650	7.570	7.640	7.640	2,563,800
2023-08-09	7.500	7.630	7.450	7.580	7.580	3,026,200
2023-08-08	7.410	7.550	7.370	7.500	7.500	3,938,880
2023-08-07	7.630	7.630	7.390	7.410	7.410	6,676,400
2023-08-04	7.620	7.690	7.600	7.650	7.650	3,303,583
2023-08-03	7.640	7.690	7.590	7.670	7.670	4,051,907
2023-08-02	7.620	7.680	7.560	7.620	7.620	3,764,440
2023-08-01	7.640	7.660	7.540	7.630	7.630	6,039,760

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.