Hubei Guangji Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.410	7.450	7.330	7.420	7.420	4,881,580
2023-04-28	7.660	7.680	7.350	7.430	7.430	8,840,004
2023-04-27	7.430	7.870	7.400	7.800	7.800	6,713,732
2023-04-26	7.320	7.450	7.280	7.410	7.410	2,992,421
2023-04-25	7.560	7.570	7.220	7.350	7.350	4,488,724
2023-04-24	7.630	7.690	7.470	7.520	7.520	4,158,452
2023-04-21	7.750	7.810	7.620	7.630	7.630	3,263,141
2023-04-20	7.770	7.770	7.660	7.710	7.710	3,348,221
2023-04-19	7.780	7.830	7.660	7.770	7.770	3,794,161
2023-04-18	7.850	7.860	7.770	7.800	7.800	2,921,182
2023-04-17	7.850	7.850	7.750	7.850	7.850	3,618,760
2023-04-14	7.730	7.930	7.710	7.830	7.830	5,223,439
2023-04-13	7.560	7.850	7.480	7.730	7.730	5,879,680
2023-04-12	7.460	7.570	7.450	7.520	7.520	2,279,540
2023-04-11	7.480	7.530	7.430	7.460	7.460	2,449,160
2023-04-10	7.690	7.690	7.480	7.510	7.510	3,281,880
2023-04-07	7.460	7.680	7.450	7.670	7.670	3,504,300
2023-04-06	7.620	7.620	7.450	7.450	7.450	4,305,060
2023-04-04	7.650	7.680	7.560	7.620	7.620	2,843,780
2023-04-03	7.700	7.760	7.610	7.640	7.640	2,822,220
2023-03-31	7.550	7.710	7.550	7.700	7.700	2,347,767
2023-03-30	7.700	7.710	7.550	7.550	7.550	3,111,820
2023-03-29	7.850	7.860	7.680	7.700	7.700	3,365,860
2023-03-28	7.780	7.870	7.730	7.850	7.850	2,959,912
2023-03-27	7.860	7.860	7.660	7.780	7.780	4,740,939
2023-03-24	7.940	8.000	7.870	7.880	7.880	3,785,660
2023-03-23	7.930	7.970	7.820	7.920	7.920	5,045,420
2023-03-22	7.670	7.960	7.640	7.930	7.930	7,169,602
2023-03-21	7.630	7.700	7.550	7.670	7.670	2,893,660
2023-03-20	7.800	7.800	7.540	7.580	7.580	6,736,275
2023-03-17	7.760	7.840	7.700	7.800	7.800	3,112,365
2023-03-16	7.840	7.850	7.730	7.750	7.750	2,572,780
2023-03-15	7.670	7.850	7.630	7.800	7.800	3,629,928
2023-03-14	7.770	7.810	7.570	7.610	7.610	3,653,700
2023-03-13	7.720	7.780	7.650	7.770	7.770	3,099,127
2023-03-10	7.840	7.880	7.710	7.750	7.750	3,788,580
2023-03-09	7.860	7.970	7.810	7.900	7.900	4,004,471
2023-03-08	7.920	7.930	7.760	7.810	7.810	6,134,139
2023-03-07	8.130	8.130	7.910	7.930	7.930	6,870,680
2023-03-06	7.980	8.170	7.950	8.140	8.140	5,407,053
2023-03-03	8.020	8.030	7.950	7.990	7.990	2,089,817
2023-03-02	8.020	8.080	7.980	8.020	8.020	3,029,019
2023-03-01	8.070	8.100	7.990	8.050	8.050	3,606,540
2023-02-28	7.870	8.050	7.870	8.040	8.040	5,566,554
2023-02-27	7.930	8.000	7.830	7.850	7.850	2,847,842
2023-02-24	8.040	8.040	7.920	7.930	7.930	2,314,861
2023-02-23	8.030	8.040	7.970	8.030	8.030	3,218,128
2023-02-22	7.950	8.020	7.910	8.000	8.000	2,924,663
2023-02-21	7.990	8.000	7.900	7.950	7.950	2,705,009
2023-02-20	8.000	8.000	7.820	7.960	7.960	4,195,594
2023-02-17	7.880	8.020	7.880	7.970	7.970	5,003,280
2023-02-16	8.020	8.090	7.830	7.870	7.870	6,069,340
2023-02-15	8.050	8.050	7.960	8.020	8.020	3,416,820
2023-02-14	7.960	8.060	7.940	8.030	8.030	5,354,040
2023-02-13	7.930	8.040	7.870	7.980	7.980	6,170,601
2023-02-10	7.890	7.940	7.860	7.930	7.930	3,895,100
2023-02-09	7.880	7.890	7.780	7.880	7.880	3,823,655
2023-02-08	7.850	7.970	7.840	7.870	7.870	4,984,680
2023-02-07	7.800	7.850	7.760	7.800	7.800	2,666,073
2023-02-06	7.780	7.800	7.720	7.800	7.800	2,214,259

← NewerPage 15 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.