Hubei Guangji Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.340	7.440	7.290	7.420	7.359	3,539,022
2022-02-08	7.160	7.370	7.130	7.330	7.269	3,517,301
2022-02-07	7.170	7.230	7.070	7.170	7.111	3,474,145
2022-01-28	7.010	7.160	6.910	7.090	7.031	3,386,000
2022-01-27	7.130	7.160	6.920	6.950	6.893	4,225,560
2022-01-26	7.150	7.220	7.070	7.130	7.071	3,244,200
2022-01-25	7.450	7.510	7.100	7.150	7.091	4,715,760
2022-01-24	7.550	7.550	7.380	7.410	7.349	5,336,507
2022-01-21	7.640	7.750	7.500	7.600	7.537	5,856,021
2022-01-20	7.960	7.960	7.610	7.610	7.547	5,830,620
2022-01-19	7.810	7.930	7.740	7.850	7.785	5,923,763
2022-01-18	8.140	8.220	7.800	7.900	7.835	9,672,898
2022-01-17	8.210	8.280	8.080	8.180	8.112	7,866,460
2022-01-14	8.130	8.330	7.990	8.170	8.102	12,598,239
2022-01-13	8.090	8.210	7.990	8.020	7.954	6,978,035
2022-01-12	8.050	8.200	7.970	8.170	8.102	7,486,482
2022-01-11	7.890	8.100	7.890	8.050	7.983	9,286,164
2022-01-10	7.700	7.940	7.660	7.870	7.805	6,494,315
2022-01-07	7.990	8.060	7.690	7.700	7.636	7,599,846
2022-01-06	7.830	7.940	7.760	7.900	7.835	7,669,516
2022-01-05	8.030	8.030	7.650	7.740	7.676	10,706,385
2022-01-04	7.870	8.130	7.840	8.040	7.974	11,335,333
2021-12-31	7.680	7.890	7.680	7.830	7.765	7,882,173
2021-12-30	7.640	7.700	7.570	7.700	7.636	4,978,554
2021-12-29	7.580	7.770	7.540	7.630	7.567	6,979,264
2021-12-28	7.620	7.670	7.520	7.560	7.497	6,068,618
2021-12-27	7.450	7.780	7.430	7.650	7.587	13,360,560
2021-12-24	7.440	7.520	7.370	7.430	7.369	8,002,110
2021-12-23	7.370	7.420	7.370	7.380	7.319	3,129,738
2021-12-22	7.400	7.450	7.340	7.440	7.378	4,526,827
2021-12-21	7.290	7.380	7.270	7.380	7.319	4,200,521
2021-12-20	7.300	7.360	7.230	7.260	7.200	4,757,889
2021-12-17	7.310	7.360	7.270	7.290	7.230	2,795,923
2021-12-16	7.290	7.370	7.270	7.310	7.250	3,666,295
2021-12-15	7.280	7.310	7.230	7.290	7.230	2,375,622
2021-12-14	7.200	7.290	7.200	7.270	7.210	1,442,583
2021-12-13	7.190	7.250	7.160	7.220	7.160	1,519,475
2021-12-10	7.220	7.220	7.180	7.190	7.131	1,501,840
2021-12-09	7.180	7.260	7.160	7.220	7.160	1,926,279
2021-12-08	7.190	7.190	7.120	7.180	7.121	1,323,168
2021-12-07	7.180	7.240	7.110	7.170	7.111	1,614,740
2021-12-06	7.250	7.330	7.160	7.170	7.111	2,223,908
2021-12-03	7.310	7.360	7.270	7.280	7.220	1,851,473
2021-12-02	7.260	7.340	7.240	7.310	7.250	2,763,398
2021-12-01	7.200	7.270	7.150	7.270	7.210	2,644,860
2021-11-30	7.110	7.220	7.090	7.220	7.160	2,559,840
2021-11-29	7.150	7.220	7.080	7.110	7.051	2,042,621
2021-11-26	7.240	7.270	7.130	7.150	7.091	3,322,973
2021-11-25	7.100	7.330	7.060	7.240	7.180	5,839,429
2021-11-24	7.100	7.100	7.030	7.090	7.031	1,936,013
2021-11-23	7.110	7.150	7.070	7.100	7.041	1,390,061
2021-11-22	7.160	7.170	7.070	7.100	7.041	1,783,513
2021-11-19	7.130	7.190	7.070	7.170	7.111	1,635,260
2021-11-18	7.240	7.240	7.130	7.140	7.081	2,256,581
2021-11-17	7.200	7.300	7.150	7.250	7.190	2,607,870
2021-11-16	7.260	7.290	7.150	7.170	7.111	2,514,322
2021-11-15	7.150	7.380	7.070	7.250	7.190	5,838,056
2021-11-12	6.980	7.070	6.960	7.040	6.982	2,442,537
2021-11-11	7.030	7.030	6.920	7.000	6.942	3,233,071
2021-11-10	6.920	7.040	6.850	7.020	6.962	4,876,169

← NewerPage 20 of 21 · 1,219 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.