Hubei Guangji Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.800	7.850	7.590	7.650	7.650	11,004,420
2023-07-28	7.750	7.850	7.700	7.820	7.820	4,061,884
2023-07-27	7.830	7.900	7.750	7.770	7.770	3,977,160
2023-07-26	7.950	7.950	7.820	7.830	7.830	3,996,021
2023-07-25	8.050	8.060	7.890	7.960	7.960	5,682,200
2023-07-24	7.850	8.040	7.840	8.040	8.040	5,367,300
2023-07-21	7.900	7.960	7.830	7.860	7.860	2,814,833
2023-07-20	7.950	7.980	7.870	7.920	7.920	2,707,800
2023-07-19	7.930	8.030	7.830	7.950	7.950	5,170,200
2023-07-18	7.850	8.100	7.830	7.970	7.970	6,499,341
2023-07-17	7.730	7.910	7.560	7.880	7.880	7,138,143
2023-07-14	7.720	7.780	7.650	7.740	7.740	4,023,721
2023-07-13	7.700	7.770	7.670	7.730	7.730	2,287,260
2023-07-12	7.830	7.830	7.660	7.690	7.690	3,700,500
2023-07-11	7.680	7.820	7.650	7.810	7.810	4,189,360
2023-07-10	7.770	7.790	7.650	7.680	7.680	2,867,920
2023-07-07	7.750	7.800	7.690	7.730	7.730	2,810,800
2023-07-06	7.880	7.910	7.730	7.750	7.750	4,815,900
2023-07-05	7.800	8.040	7.750	7.920	7.920	8,979,540
2023-07-04	7.780	7.780	7.640	7.750	7.750	6,277,740
2023-07-03	7.760	7.830	7.700	7.800	7.800	6,360,440
2023-06-30	7.770	7.900	7.740	7.770	7.770	5,246,365
2023-06-29	7.590	7.920	7.560	7.740	7.740	7,491,585
2023-06-28	7.530	7.650	7.450	7.600	7.600	5,871,745
2023-06-27	7.530	7.670	7.530	7.580	7.580	6,617,437
2023-06-26	7.700	7.740	7.530	7.560	7.560	7,797,100
2023-06-21	7.910	7.930	7.680	7.750	7.750	9,238,800
2023-06-20	7.950	8.250	7.840	7.850	7.850	16,705,377
2023-06-19	7.960	8.050	7.800	7.910	7.910	24,562,134
2023-06-16	8.050	8.800	7.920	8.100	8.100	42,758,313
2023-06-15	8.370	8.370	7.920	8.000	8.000	32,085,874
2023-06-14	7.670	8.370	7.570	8.370	8.370	31,106,235
2023-06-13	7.320	7.800	7.310	7.610	7.610	17,993,909
2023-06-12	7.430	7.450	7.270	7.340	7.340	5,723,977
2023-06-09	7.190	7.450	7.170	7.430	7.430	8,796,590
2023-06-08	7.200	7.400	7.180	7.210	7.210	5,546,742
2023-06-07	6.950	7.310	6.900	7.270	7.270	8,467,637
2023-06-06	7.180	7.190	6.920	6.930	6.930	5,482,805
2023-06-05	7.120	7.260	7.020	7.220	7.220	3,656,764
2023-06-02	7.070	7.160	7.070	7.100	7.100	2,045,051
2023-06-01	7.110	7.140	7.000	7.070	7.070	2,684,240
2023-05-31	7.130	7.170	7.050	7.060	7.060	1,605,452
2023-05-30	7.130	7.180	7.020	7.120	7.120	2,226,146
2023-05-29	7.170	7.260	7.140	7.180	7.180	2,084,637
2023-05-26	7.080	7.190	7.060	7.190	7.190	2,604,720
2023-05-25	7.110	7.180	7.040	7.110	7.110	2,619,149
2023-05-24	7.190	7.190	7.060	7.100	7.100	2,580,941
2023-05-23	7.190	7.240	7.150	7.180	7.180	2,313,980
2023-05-22	7.130	7.230	7.110	7.150	7.150	1,717,540
2023-05-19	7.060	7.210	7.010	7.130	7.130	2,323,081
2023-05-18	7.040	7.120	7.040	7.080	7.080	2,691,305
2023-05-17	6.960	7.070	6.920	7.060	7.060	3,169,230
2023-05-16	6.960	7.010	6.910	6.950	6.950	2,863,340
2023-05-15	6.910	7.010	6.870	6.960	6.960	2,612,141
2023-05-12	6.920	7.000	6.900	6.920	6.920	2,665,381
2023-05-11	6.950	6.990	6.880	6.940	6.940	2,820,073
2023-05-10	6.890	6.970	6.860	6.940	6.940	3,003,040
2023-05-09	7.100	7.100	6.890	6.910	6.910	8,211,860
2023-05-08	7.150	7.190	7.050	7.090	7.090	4,636,760
2023-05-05	7.440	7.440	7.100	7.140	7.140	7,759,080

← NewerPage 14 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.