Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.200 | 7.300 | 7.170 | 7.300 | 7.300 | 1,926,162 |
| 2022-08-03 | 7.200 | 7.380 | 7.160 | 7.200 | 7.200 | 2,521,076 |
| 2022-08-02 | 7.400 | 7.430 | 7.070 | 7.220 | 7.220 | 3,894,536 |
| 2022-08-01 | 7.600 | 7.600 | 7.360 | 7.500 | 7.500 | 4,162,300 |
| 2022-07-29 | 7.330 | 7.500 | 7.300 | 7.420 | 7.420 | 3,862,500 |
| 2022-07-28 | 7.420 | 7.420 | 7.320 | 7.340 | 7.340 | 2,230,360 |
| 2022-07-27 | 7.320 | 7.410 | 7.300 | 7.390 | 7.390 | 1,879,200 |
| 2022-07-26 | 7.400 | 7.400 | 7.270 | 7.340 | 7.340 | 2,995,060 |
| 2022-07-25 | 7.200 | 7.530 | 7.200 | 7.400 | 7.400 | 6,103,615 |
| 2022-07-22 | 7.170 | 7.240 | 7.140 | 7.220 | 7.220 | 2,202,560 |
| 2022-07-21 | 7.220 | 7.240 | 7.140 | 7.170 | 7.170 | 1,904,241 |
| 2022-07-20 | 7.170 | 7.210 | 7.110 | 7.190 | 7.190 | 3,084,340 |
| 2022-07-19 | 7.020 | 7.140 | 6.980 | 7.130 | 7.130 | 2,588,050 |
| 2022-07-18 | 6.900 | 7.030 | 6.880 | 7.020 | 7.020 | 3,082,563 |
| 2022-07-15 | 7.180 | 7.190 | 6.880 | 6.900 | 6.900 | 5,249,561 |
| 2022-07-14 | 7.210 | 7.250 | 7.160 | 7.180 | 7.180 | 2,145,920 |
| 2022-07-13 | 7.180 | 7.260 | 7.120 | 7.230 | 7.230 | 1,718,160 |
| 2022-07-12 | 7.270 | 7.320 | 7.150 | 7.180 | 7.180 | 2,262,344 |
| 2022-07-11 | 7.280 | 7.360 | 7.220 | 7.270 | 7.270 | 2,523,100 |
| 2022-07-08 | 7.230 | 7.290 | 7.210 | 7.250 | 7.250 | 1,799,721 |
| 2022-07-07 | 7.210 | 7.260 | 7.110 | 7.250 | 7.250 | 2,500,718 |
| 2022-07-06 | 7.320 | 7.340 | 7.100 | 7.150 | 7.150 | 4,854,560 |
| 2022-07-05 | 7.550 | 7.580 | 7.290 | 7.320 | 7.320 | 6,119,921 |
| 2022-07-04 | 7.480 | 7.540 | 7.460 | 7.530 | 7.530 | 2,738,842 |
| 2022-07-01 | 7.500 | 7.570 | 7.420 | 7.470 | 7.470 | 2,406,157 |
| 2022-06-30 | 7.510 | 7.560 | 7.480 | 7.500 | 7.500 | 3,654,629 |
| 2022-06-29 | 7.670 | 7.690 | 7.510 | 7.510 | 7.510 | 4,926,092 |
| 2022-06-28 | 7.740 | 7.780 | 7.630 | 7.710 | 7.710 | 6,961,821 |
| 2022-06-27 | 7.560 | 7.730 | 7.510 | 7.730 | 7.730 | 7,012,100 |
| 2022-06-24 | 7.560 | 7.640 | 7.500 | 7.540 | 7.540 | 3,778,060 |
| 2022-06-23 | 7.530 | 7.610 | 7.450 | 7.560 | 7.560 | 4,249,461 |
| 2022-06-22 | 7.660 | 7.680 | 7.490 | 7.500 | 7.500 | 4,103,112 |
| 2022-06-21 | 7.690 | 7.800 | 7.590 | 7.640 | 7.640 | 7,020,840 |
| 2022-06-20 | 7.890 | 8.060 | 7.660 | 7.690 | 7.690 | 14,921,088 |
| 2022-06-17 | 7.500 | 7.950 | 7.360 | 7.890 | 7.890 | 13,344,496 |
| 2022-06-16 | 7.480 | 7.620 | 7.480 | 7.500 | 7.500 | 2,576,300 |
| 2022-06-15 | 7.580 | 7.680 | 7.470 | 7.490 | 7.490 | 2,766,340 |
| 2022-06-14 | 7.480 | 7.550 | 7.310 | 7.550 | 7.550 | 3,728,658 |
| 2022-06-13 | 7.410 | 7.770 | 7.380 | 7.550 | 7.550 | 7,154,714 |
| 2022-06-10 | 7.400 | 7.500 | 7.360 | 7.460 | 7.460 | 2,753,220 |
| 2022-06-09 | 7.630 | 7.640 | 7.400 | 7.450 | 7.450 | 3,134,282 |
| 2022-06-08 | 7.580 | 7.640 | 7.360 | 7.620 | 7.620 | 5,756,892 |
| 2022-06-07 | 7.580 | 7.680 | 7.450 | 7.560 | 7.560 | 5,285,134 |
| 2022-06-06 | 7.340 | 7.580 | 7.320 | 7.560 | 7.560 | 6,428,812 |
| 2022-06-02 | 7.400 | 7.440 | 7.220 | 7.320 | 7.320 | 5,791,156 |
| 2022-06-01 | 7.370 | 7.710 | 7.300 | 7.400 | 7.400 | 13,095,019 |
| 2022-05-31 | 7.290 | 8.050 | 7.270 | 7.610 | 7.610 | 22,037,634 |
| 2022-05-30 | 7.220 | 7.360 | 7.100 | 7.320 | 7.320 | 4,168,940 |
| 2022-05-27 | 7.190 | 7.240 | 7.080 | 7.130 | 7.130 | 2,946,060 |
| 2022-05-26 | 7.110 | 7.320 | 6.980 | 7.250 | 7.190 | 4,239,060 |
| 2022-05-25 | 6.980 | 7.130 | 6.950 | 7.080 | 7.021 | 3,598,940 |
| 2022-05-24 | 7.210 | 7.240 | 6.960 | 6.980 | 6.922 | 5,748,600 |
| 2022-05-23 | 7.070 | 7.250 | 7.070 | 7.220 | 7.160 | 4,089,036 |
| 2022-05-20 | 7.020 | 7.120 | 7.000 | 7.070 | 7.012 | 3,521,480 |
| 2022-05-19 | 7.010 | 7.100 | 6.950 | 7.020 | 6.962 | 2,883,600 |
| 2022-05-18 | 6.920 | 7.220 | 6.870 | 7.090 | 7.031 | 4,799,900 |
| 2022-05-17 | 7.080 | 7.110 | 6.860 | 6.930 | 6.873 | 3,891,720 |
| 2022-05-16 | 7.140 | 7.160 | 7.020 | 7.090 | 7.031 | 3,485,329 |
| 2022-05-13 | 7.030 | 7.110 | 6.970 | 7.070 | 7.012 | 3,728,802 |
| 2022-05-12 | 6.800 | 7.010 | 6.770 | 6.970 | 6.912 | 4,400,699 |
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.