Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.960 | 7.090 | 6.840 | 6.840 | 6.783 | 5,332,920 |
| 2022-05-10 | 6.920 | 6.990 | 6.850 | 6.970 | 6.912 | 4,035,372 |
| 2022-05-09 | 6.730 | 7.010 | 6.700 | 7.000 | 6.942 | 4,788,188 |
| 2022-05-06 | 6.630 | 6.770 | 6.560 | 6.730 | 6.674 | 3,401,540 |
| 2022-05-05 | 6.720 | 6.850 | 6.600 | 6.770 | 6.714 | 4,753,769 |
| 2022-04-29 | 6.520 | 6.760 | 6.500 | 6.720 | 6.664 | 6,430,060 |
| 2022-04-28 | 6.740 | 6.810 | 6.470 | 6.580 | 6.526 | 4,649,251 |
| 2022-04-27 | 6.750 | 6.830 | 6.440 | 6.800 | 6.744 | 7,136,809 |
| 2022-04-26 | 6.890 | 7.040 | 6.670 | 6.720 | 6.664 | 7,128,573 |
| 2022-04-25 | 7.380 | 7.500 | 6.840 | 6.850 | 6.793 | 8,647,735 |
| 2022-04-22 | 7.360 | 7.510 | 7.250 | 7.430 | 7.369 | 5,505,660 |
| 2022-04-21 | 7.800 | 7.860 | 7.420 | 7.470 | 7.408 | 7,451,020 |
| 2022-04-20 | 8.070 | 8.130 | 7.840 | 7.880 | 7.815 | 5,905,315 |
| 2022-04-19 | 8.090 | 8.160 | 7.990 | 8.040 | 7.974 | 5,495,952 |
| 2022-04-18 | 8.200 | 8.200 | 7.940 | 8.090 | 8.023 | 5,419,720 |
| 2022-04-15 | 8.320 | 8.380 | 8.170 | 8.220 | 8.152 | 6,370,240 |
| 2022-04-14 | 8.240 | 8.480 | 8.180 | 8.370 | 8.301 | 8,293,325 |
| 2022-04-13 | 8.490 | 8.530 | 8.150 | 8.160 | 8.093 | 10,097,040 |
| 2022-04-12 | 8.160 | 8.540 | 8.150 | 8.490 | 8.420 | 14,171,495 |
| 2022-04-11 | 7.860 | 8.380 | 7.860 | 8.150 | 8.083 | 14,495,572 |
| 2022-04-08 | 8.200 | 8.210 | 7.800 | 7.960 | 7.894 | 10,613,754 |
| 2022-04-07 | 8.470 | 8.530 | 8.140 | 8.160 | 8.093 | 17,106,160 |
| 2022-04-06 | 8.280 | 8.800 | 8.240 | 8.580 | 8.509 | 29,090,807 |
| 2022-04-01 | 8.430 | 8.670 | 8.200 | 8.320 | 8.251 | 35,181,980 |
| 2022-03-31 | 8.000 | 8.830 | 7.970 | 8.830 | 8.757 | 18,422,448 |
| 2022-03-30 | 7.970 | 8.140 | 7.880 | 8.030 | 7.964 | 10,240,400 |
| 2022-03-29 | 8.300 | 8.300 | 7.860 | 8.110 | 8.043 | 10,148,982 |
| 2022-03-28 | 8.110 | 8.430 | 7.920 | 8.100 | 8.033 | 10,875,225 |
| 2022-03-25 | 7.970 | 8.350 | 7.910 | 8.220 | 8.152 | 16,786,162 |
| 2022-03-24 | 7.730 | 8.060 | 7.700 | 7.990 | 7.924 | 13,382,245 |
| 2022-03-23 | 7.880 | 7.960 | 7.790 | 7.830 | 7.765 | 6,787,321 |
| 2022-03-22 | 7.880 | 7.920 | 7.760 | 7.810 | 7.745 | 4,850,500 |
| 2022-03-21 | 7.800 | 7.950 | 7.790 | 7.900 | 7.835 | 8,079,121 |
| 2022-03-18 | 7.630 | 7.880 | 7.590 | 7.800 | 7.735 | 9,034,521 |
| 2022-03-17 | 7.450 | 7.750 | 7.230 | 7.610 | 7.547 | 8,273,080 |
| 2022-03-16 | 7.400 | 7.550 | 7.020 | 7.340 | 7.279 | 7,289,801 |
| 2022-03-15 | 7.720 | 7.830 | 7.210 | 7.270 | 7.210 | 10,953,994 |
| 2022-03-14 | 7.510 | 8.050 | 7.480 | 7.720 | 7.656 | 13,726,303 |
| 2022-03-11 | 7.210 | 7.510 | 7.170 | 7.490 | 7.428 | 4,419,801 |
| 2022-03-10 | 7.170 | 7.280 | 7.160 | 7.260 | 7.200 | 2,790,349 |
| 2022-03-09 | 7.210 | 7.280 | 6.830 | 7.040 | 6.982 | 4,453,682 |
| 2022-03-08 | 7.520 | 7.570 | 7.200 | 7.210 | 7.150 | 4,246,028 |
| 2022-03-07 | 7.560 | 7.660 | 7.470 | 7.530 | 7.468 | 3,372,322 |
| 2022-03-04 | 7.680 | 7.710 | 7.550 | 7.610 | 7.547 | 5,739,580 |
| 2022-03-03 | 7.510 | 7.710 | 7.510 | 7.630 | 7.567 | 5,742,253 |
| 2022-03-02 | 7.430 | 7.580 | 7.410 | 7.530 | 7.468 | 5,880,601 |
| 2022-03-01 | 7.370 | 7.460 | 7.350 | 7.460 | 7.398 | 2,170,780 |
| 2022-02-28 | 7.400 | 7.410 | 7.260 | 7.390 | 7.329 | 1,971,460 |
| 2022-02-25 | 7.300 | 7.440 | 7.300 | 7.380 | 7.319 | 2,594,821 |
| 2022-02-24 | 7.420 | 7.480 | 7.200 | 7.300 | 7.240 | 4,609,481 |
| 2022-02-23 | 7.400 | 7.450 | 7.360 | 7.430 | 7.369 | 2,336,000 |
| 2022-02-22 | 7.420 | 7.450 | 7.320 | 7.400 | 7.339 | 3,358,440 |
| 2022-02-21 | 7.410 | 7.500 | 7.370 | 7.490 | 7.428 | 4,380,697 |
| 2022-02-18 | 7.360 | 7.430 | 7.310 | 7.390 | 7.329 | 3,223,680 |
| 2022-02-17 | 7.430 | 7.500 | 7.330 | 7.360 | 7.299 | 4,408,954 |
| 2022-02-16 | 7.310 | 7.450 | 7.310 | 7.450 | 7.388 | 3,091,440 |
| 2022-02-15 | 7.290 | 7.360 | 7.230 | 7.310 | 7.250 | 1,895,440 |
| 2022-02-14 | 7.270 | 7.400 | 7.240 | 7.290 | 7.230 | 2,052,748 |
| 2022-02-11 | 7.350 | 7.420 | 7.260 | 7.270 | 7.210 | 3,095,480 |
| 2022-02-10 | 7.430 | 7.450 | 7.350 | 7.400 | 7.339 | 2,813,100 |
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.