Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.830 | 7.890 | 7.760 | 7.800 | 7.800 | 4,709,749 |
| 2022-11-03 | 7.750 | 7.830 | 7.660 | 7.770 | 7.770 | 4,830,940 |
| 2022-11-02 | 7.690 | 8.080 | 7.680 | 7.840 | 7.840 | 8,893,793 |
| 2022-11-01 | 7.650 | 7.840 | 7.500 | 7.770 | 7.770 | 6,627,480 |
| 2022-10-31 | 7.520 | 7.720 | 7.380 | 7.660 | 7.660 | 5,025,746 |
| 2022-10-28 | 7.710 | 7.780 | 7.530 | 7.550 | 7.550 | 6,669,601 |
| 2022-10-27 | 7.730 | 7.890 | 7.570 | 7.830 | 7.830 | 7,698,560 |
| 2022-10-26 | 7.690 | 7.980 | 7.680 | 7.720 | 7.720 | 12,620,740 |
| 2022-10-25 | 7.580 | 7.750 | 7.480 | 7.690 | 7.690 | 6,316,910 |
| 2022-10-24 | 7.830 | 7.830 | 7.540 | 7.600 | 7.600 | 6,050,480 |
| 2022-10-21 | 7.760 | 7.860 | 7.700 | 7.770 | 7.770 | 4,852,320 |
| 2022-10-20 | 7.840 | 7.920 | 7.760 | 7.790 | 7.790 | 5,612,521 |
| 2022-10-19 | 7.930 | 8.040 | 7.780 | 7.840 | 7.840 | 8,038,613 |
| 2022-10-18 | 7.810 | 8.050 | 7.690 | 8.010 | 8.010 | 12,074,182 |
| 2022-10-17 | 7.800 | 7.870 | 7.720 | 7.750 | 7.750 | 9,622,900 |
| 2022-10-14 | 7.530 | 7.850 | 7.520 | 7.770 | 7.770 | 9,849,340 |
| 2022-10-13 | 7.320 | 7.700 | 7.250 | 7.580 | 7.580 | 9,421,160 |
| 2022-10-12 | 7.260 | 7.360 | 7.070 | 7.360 | 7.360 | 7,048,929 |
| 2022-10-11 | 7.310 | 7.350 | 7.070 | 7.270 | 7.270 | 8,128,834 |
| 2022-10-10 | 7.410 | 7.620 | 7.300 | 7.350 | 7.350 | 11,835,734 |
| 2022-09-30 | 7.030 | 7.750 | 7.030 | 7.420 | 7.420 | 14,875,275 |
| 2022-09-29 | 7.000 | 7.330 | 7.000 | 7.110 | 7.110 | 9,559,208 |
| 2022-09-28 | 6.920 | 7.450 | 6.870 | 7.020 | 7.020 | 12,638,260 |
| 2022-09-27 | 6.700 | 6.940 | 6.700 | 6.920 | 6.920 | 4,242,600 |
| 2022-09-26 | 6.910 | 6.940 | 6.700 | 6.700 | 6.700 | 5,140,800 |
| 2022-09-23 | 6.980 | 7.040 | 6.900 | 7.000 | 7.000 | 4,716,807 |
| 2022-09-22 | 7.030 | 7.060 | 6.950 | 6.970 | 6.970 | 4,490,020 |
| 2022-09-21 | 7.070 | 7.140 | 6.910 | 7.060 | 7.060 | 4,189,674 |
| 2022-09-20 | 6.880 | 7.120 | 6.860 | 7.080 | 7.080 | 7,116,120 |
| 2022-09-19 | 7.050 | 7.120 | 6.780 | 6.850 | 6.850 | 8,938,027 |
| 2022-09-16 | 7.510 | 7.530 | 7.080 | 7.100 | 7.100 | 9,888,641 |
| 2022-09-15 | 7.700 | 7.750 | 7.440 | 7.510 | 7.510 | 8,476,940 |
| 2022-09-14 | 7.670 | 7.740 | 7.570 | 7.680 | 7.680 | 8,094,303 |
| 2022-09-13 | 7.940 | 7.980 | 7.740 | 7.780 | 7.780 | 9,980,723 |
| 2022-09-09 | 7.860 | 8.010 | 7.750 | 7.860 | 7.860 | 13,326,604 |
| 2022-09-08 | 8.170 | 8.250 | 7.870 | 7.910 | 7.910 | 24,703,567 |
| 2022-09-07 | 8.330 | 8.620 | 8.050 | 8.150 | 8.150 | 44,522,727 |
| 2022-09-06 | 7.600 | 8.330 | 7.590 | 8.330 | 8.330 | 22,642,797 |
| 2022-09-05 | 7.490 | 7.590 | 7.470 | 7.570 | 7.570 | 2,617,300 |
| 2022-09-02 | 7.310 | 7.490 | 7.310 | 7.480 | 7.480 | 3,010,500 |
| 2022-09-01 | 7.330 | 7.430 | 7.270 | 7.300 | 7.300 | 2,503,467 |
| 2022-08-31 | 7.580 | 7.580 | 7.310 | 7.340 | 7.340 | 4,077,333 |
| 2022-08-30 | 7.600 | 7.690 | 7.490 | 7.540 | 7.540 | 4,106,460 |
| 2022-08-29 | 7.430 | 7.640 | 7.390 | 7.580 | 7.580 | 3,476,560 |
| 2022-08-26 | 7.600 | 7.730 | 7.520 | 7.530 | 7.530 | 3,276,668 |
| 2022-08-25 | 7.740 | 7.820 | 7.550 | 7.600 | 7.600 | 5,493,900 |
| 2022-08-24 | 7.800 | 7.870 | 7.660 | 7.790 | 7.790 | 9,472,966 |
| 2022-08-23 | 7.500 | 7.950 | 7.460 | 7.800 | 7.800 | 14,417,888 |
| 2022-08-22 | 7.340 | 7.530 | 7.290 | 7.500 | 7.500 | 4,311,341 |
| 2022-08-19 | 7.430 | 7.470 | 7.350 | 7.350 | 7.350 | 2,654,597 |
| 2022-08-18 | 7.480 | 7.490 | 7.410 | 7.410 | 7.410 | 2,652,116 |
| 2022-08-17 | 7.460 | 7.490 | 7.420 | 7.440 | 7.440 | 2,287,120 |
| 2022-08-16 | 7.390 | 7.450 | 7.370 | 7.440 | 7.440 | 3,484,660 |
| 2022-08-15 | 7.420 | 7.420 | 7.350 | 7.380 | 7.380 | 2,347,460 |
| 2022-08-12 | 7.350 | 7.420 | 7.350 | 7.390 | 7.390 | 2,703,518 |
| 2022-08-11 | 7.370 | 7.440 | 7.360 | 7.390 | 7.390 | 4,073,061 |
| 2022-08-10 | 7.430 | 7.430 | 7.350 | 7.370 | 7.370 | 2,095,075 |
| 2022-08-09 | 7.340 | 7.570 | 7.310 | 7.450 | 7.450 | 6,427,339 |
| 2022-08-08 | 7.250 | 7.350 | 7.240 | 7.350 | 7.350 | 1,978,580 |
| 2022-08-05 | 7.310 | 7.340 | 7.200 | 7.300 | 7.300 | 1,667,180 |
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.