Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.780 | 7.800 | 7.720 | 7.800 | 7.800 | 2,214,259 |
| 2023-02-03 | 7.880 | 7.890 | 7.700 | 7.770 | 7.770 | 3,321,460 |
| 2023-02-02 | 7.860 | 7.890 | 7.800 | 7.860 | 7.860 | 3,095,326 |
| 2023-02-01 | 7.730 | 7.860 | 7.710 | 7.860 | 7.860 | 4,435,940 |
| 2023-01-31 | 7.680 | 7.730 | 7.620 | 7.730 | 7.730 | 3,044,057 |
| 2023-01-30 | 7.730 | 7.760 | 7.660 | 7.680 | 7.680 | 5,323,541 |
| 2023-01-20 | 7.580 | 7.690 | 7.580 | 7.670 | 7.670 | 2,774,680 |
| 2023-01-19 | 7.570 | 7.630 | 7.510 | 7.590 | 7.590 | 2,944,120 |
| 2023-01-18 | 7.440 | 7.580 | 7.440 | 7.570 | 7.570 | 2,413,640 |
| 2023-01-17 | 7.530 | 7.530 | 7.450 | 7.460 | 7.460 | 2,334,100 |
| 2023-01-16 | 7.440 | 7.540 | 7.380 | 7.530 | 7.530 | 2,894,000 |
| 2023-01-13 | 7.400 | 7.480 | 7.340 | 7.420 | 7.420 | 4,728,483 |
| 2023-01-12 | 7.450 | 7.560 | 7.380 | 7.390 | 7.390 | 3,284,910 |
| 2023-01-11 | 7.550 | 7.570 | 7.430 | 7.460 | 7.460 | 3,092,960 |
| 2023-01-10 | 7.560 | 7.610 | 7.490 | 7.550 | 7.550 | 3,017,450 |
| 2023-01-09 | 7.490 | 7.580 | 7.470 | 7.580 | 7.580 | 2,867,544 |
| 2023-01-06 | 7.660 | 7.660 | 7.500 | 7.520 | 7.520 | 5,151,466 |
| 2023-01-05 | 7.700 | 7.700 | 7.580 | 7.630 | 7.630 | 4,248,721 |
| 2023-01-04 | 7.730 | 7.790 | 7.630 | 7.710 | 7.710 | 6,617,199 |
| 2023-01-03 | 7.710 | 7.840 | 7.660 | 7.750 | 7.750 | 5,731,440 |
| 2022-12-30 | 7.680 | 7.720 | 7.510 | 7.660 | 7.660 | 7,054,680 |
| 2022-12-29 | 7.510 | 7.760 | 7.450 | 7.660 | 7.660 | 8,382,353 |
| 2022-12-28 | 7.550 | 7.640 | 7.480 | 7.540 | 7.540 | 4,182,741 |
| 2022-12-27 | 7.690 | 7.700 | 7.420 | 7.580 | 7.580 | 7,124,560 |
| 2022-12-26 | 7.750 | 7.870 | 7.640 | 7.690 | 7.690 | 6,250,000 |
| 2022-12-23 | 7.780 | 7.920 | 7.630 | 7.810 | 7.810 | 6,334,120 |
| 2022-12-22 | 7.980 | 8.090 | 7.800 | 7.810 | 7.810 | 6,563,666 |
| 2022-12-21 | 8.010 | 8.180 | 7.930 | 7.990 | 7.990 | 6,584,120 |
| 2022-12-20 | 8.190 | 8.360 | 7.980 | 8.000 | 8.000 | 9,509,641 |
| 2022-12-19 | 8.800 | 8.850 | 8.120 | 8.230 | 8.230 | 13,196,761 |
| 2022-12-16 | 8.470 | 8.830 | 8.430 | 8.700 | 8.700 | 9,910,141 |
| 2022-12-15 | 8.500 | 8.810 | 8.420 | 8.500 | 8.500 | 8,792,384 |
| 2022-12-14 | 8.730 | 8.750 | 8.510 | 8.560 | 8.560 | 11,511,048 |
| 2022-12-13 | 8.740 | 8.860 | 8.520 | 8.840 | 8.840 | 14,875,884 |
| 2022-12-12 | 8.580 | 8.830 | 8.500 | 8.740 | 8.740 | 14,095,830 |
| 2022-12-09 | 8.530 | 8.650 | 8.500 | 8.560 | 8.560 | 9,320,808 |
| 2022-12-08 | 8.390 | 8.750 | 8.380 | 8.600 | 8.600 | 13,293,120 |
| 2022-12-07 | 8.200 | 8.510 | 8.120 | 8.450 | 8.450 | 13,304,713 |
| 2022-12-06 | 8.220 | 8.400 | 8.170 | 8.190 | 8.190 | 8,528,705 |
| 2022-12-05 | 8.280 | 8.460 | 8.250 | 8.300 | 8.300 | 10,004,544 |
| 2022-12-02 | 8.200 | 8.350 | 8.110 | 8.270 | 8.270 | 8,167,456 |
| 2022-12-01 | 8.180 | 8.350 | 8.050 | 8.240 | 8.240 | 13,965,472 |
| 2022-11-30 | 8.150 | 8.260 | 8.030 | 8.170 | 8.170 | 8,991,624 |
| 2022-11-29 | 7.900 | 8.350 | 7.870 | 8.150 | 8.150 | 19,834,891 |
| 2022-11-28 | 7.900 | 8.100 | 7.830 | 7.910 | 7.910 | 8,460,902 |
| 2022-11-25 | 7.960 | 8.050 | 7.720 | 8.010 | 8.010 | 10,136,140 |
| 2022-11-24 | 7.950 | 8.120 | 7.900 | 7.980 | 7.980 | 8,533,360 |
| 2022-11-23 | 8.250 | 8.300 | 7.950 | 7.980 | 7.980 | 14,415,260 |
| 2022-11-22 | 8.400 | 8.700 | 8.100 | 8.180 | 8.180 | 18,978,343 |
| 2022-11-21 | 8.510 | 8.680 | 8.350 | 8.420 | 8.420 | 22,234,081 |
| 2022-11-18 | 8.510 | 8.940 | 8.250 | 8.640 | 8.640 | 45,260,988 |
| 2022-11-17 | 8.300 | 9.090 | 8.180 | 8.520 | 8.520 | 53,109,866 |
| 2022-11-16 | 8.400 | 8.470 | 8.250 | 8.260 | 8.260 | 8,744,837 |
| 2022-11-15 | 8.260 | 8.440 | 8.120 | 8.400 | 8.400 | 15,806,222 |
| 2022-11-14 | 7.840 | 8.360 | 7.820 | 8.240 | 8.240 | 16,823,934 |
| 2022-11-11 | 8.100 | 8.250 | 7.910 | 7.930 | 7.930 | 12,618,852 |
| 2022-11-10 | 7.930 | 8.160 | 7.910 | 8.050 | 8.050 | 7,706,861 |
| 2022-11-09 | 7.940 | 8.100 | 7.870 | 8.020 | 8.020 | 7,490,420 |
| 2022-11-08 | 7.800 | 7.930 | 7.610 | 7.930 | 7.930 | 7,987,745 |
| 2022-11-07 | 7.740 | 7.860 | 7.720 | 7.840 | 7.840 | 4,903,660 |
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.