Hubei Guangji Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.890 | 6.070 | 5.710 | 5.720 | 5.720 | 14,845,816 |
| 2024-10-28 | 5.620 | 6.010 | 5.620 | 5.950 | 5.950 | 25,741,554 |
| 2024-10-25 | 5.810 | 6.220 | 5.730 | 6.090 | 6.090 | 16,215,680 |
| 2024-10-24 | 5.650 | 5.860 | 5.600 | 5.810 | 5.810 | 9,844,360 |
| 2024-10-23 | 5.690 | 5.720 | 5.610 | 5.650 | 5.650 | 7,471,449 |
| 2024-10-22 | 5.500 | 5.780 | 5.480 | 5.690 | 5.690 | 9,677,748 |
| 2024-10-21 | 5.530 | 5.560 | 5.440 | 5.480 | 5.480 | 6,238,920 |
| 2024-10-18 | 5.450 | 5.590 | 5.410 | 5.540 | 5.540 | 7,663,559 |
| 2024-10-17 | 5.460 | 5.540 | 5.400 | 5.410 | 5.410 | 4,980,160 |
| 2024-10-16 | 5.330 | 5.480 | 5.330 | 5.460 | 5.460 | 4,124,020 |
| 2024-10-15 | 5.510 | 5.510 | 5.370 | 5.380 | 5.380 | 4,990,702 |
| 2024-10-14 | 5.390 | 5.480 | 5.290 | 5.470 | 5.470 | 6,519,760 |
| 2024-10-11 | 5.560 | 5.580 | 5.320 | 5.360 | 5.360 | 8,244,700 |
| 2024-10-10 | 5.550 | 5.710 | 5.480 | 5.550 | 5.550 | 9,407,641 |
| 2024-10-09 | 5.970 | 5.970 | 5.470 | 5.470 | 5.470 | 13,156,940 |
| 2024-10-08 | 6.400 | 6.430 | 5.770 | 6.050 | 6.050 | 18,981,309 |
| 2024-09-30 | 5.650 | 5.930 | 5.460 | 5.870 | 5.870 | 14,165,733 |
| 2024-09-27 | 5.350 | 5.550 | 5.240 | 5.460 | 5.460 | 8,149,208 |
| 2024-09-26 | 5.120 | 5.270 | 5.120 | 5.250 | 5.250 | 4,751,704 |
| 2024-09-25 | 5.110 | 5.230 | 5.110 | 5.150 | 5.150 | 5,575,140 |
| 2024-09-24 | 4.980 | 5.090 | 4.960 | 5.080 | 5.080 | 4,643,173 |
| 2024-09-23 | 4.950 | 5.010 | 4.910 | 4.960 | 4.960 | 2,801,544 |
| 2024-09-20 | 5.020 | 5.020 | 4.880 | 4.920 | 4.920 | 3,471,432 |
| 2024-09-19 | 4.810 | 5.020 | 4.780 | 5.020 | 5.020 | 6,096,782 |
| 2024-09-18 | 4.970 | 5.020 | 4.690 | 4.790 | 4.790 | 5,905,380 |
| 2024-09-13 | 5.000 | 5.060 | 4.930 | 4.960 | 4.960 | 3,461,860 |
| 2024-09-12 | 4.860 | 5.000 | 4.860 | 4.980 | 4.980 | 4,021,420 |
| 2024-09-11 | 4.920 | 4.980 | 4.860 | 4.880 | 4.880 | 3,053,741 |
| 2024-09-10 | 4.950 | 5.020 | 4.860 | 4.970 | 4.970 | 3,864,821 |
| 2024-09-09 | 4.870 | 4.980 | 4.820 | 4.930 | 4.930 | 3,090,360 |
| 2024-09-06 | 4.980 | 4.990 | 4.860 | 4.870 | 4.870 | 2,776,290 |
| 2024-09-05 | 4.870 | 4.970 | 4.870 | 4.950 | 4.950 | 2,582,520 |
| 2024-09-04 | 4.880 | 4.930 | 4.840 | 4.860 | 4.860 | 2,372,720 |
| 2024-09-03 | 4.930 | 5.020 | 4.880 | 4.900 | 4.900 | 3,320,520 |
| 2024-09-02 | 5.000 | 5.060 | 4.910 | 4.980 | 4.980 | 2,674,340 |
| 2024-08-30 | 4.980 | 5.110 | 4.930 | 5.020 | 5.020 | 4,475,180 |
| 2024-08-29 | 5.010 | 5.020 | 4.900 | 4.990 | 4.990 | 2,749,100 |
| 2024-08-28 | 4.940 | 5.080 | 4.890 | 5.000 | 5.000 | 3,513,720 |
| 2024-08-27 | 4.980 | 5.040 | 4.910 | 4.930 | 4.930 | 2,749,960 |
| 2024-08-26 | 4.890 | 4.980 | 4.800 | 4.950 | 4.950 | 3,409,320 |
| 2024-08-23 | 4.980 | 4.990 | 4.820 | 4.820 | 4.820 | 5,532,320 |
| 2024-08-22 | 5.060 | 5.190 | 4.990 | 4.990 | 4.990 | 6,790,400 |
| 2024-08-21 | 5.000 | 5.140 | 4.960 | 5.050 | 5.050 | 7,257,840 |
| 2024-08-20 | 5.090 | 5.140 | 4.990 | 5.010 | 5.010 | 4,620,700 |
| 2024-08-19 | 5.140 | 5.170 | 5.080 | 5.090 | 5.090 | 5,688,242 |
| 2024-08-16 | 5.160 | 5.190 | 5.050 | 5.150 | 5.150 | 7,218,132 |
| 2024-08-15 | 5.150 | 5.190 | 5.050 | 5.130 | 5.130 | 8,557,122 |
| 2024-08-14 | 5.220 | 5.220 | 5.080 | 5.130 | 5.130 | 7,615,857 |
| 2024-08-13 | 5.220 | 5.250 | 5.110 | 5.210 | 5.210 | 10,928,220 |
| 2024-08-12 | 5.390 | 5.420 | 5.250 | 5.270 | 5.270 | 17,369,414 |
| 2024-08-09 | 5.850 | 5.860 | 5.400 | 5.530 | 5.530 | 32,430,636 |
| 2024-08-08 | 5.420 | 5.810 | 5.390 | 5.810 | 5.810 | 24,659,044 |
| 2024-08-07 | 5.300 | 5.330 | 5.210 | 5.280 | 5.280 | 3,416,182 |
| 2024-08-06 | 5.150 | 5.340 | 5.120 | 5.330 | 5.330 | 5,787,508 |
| 2024-08-05 | 5.260 | 5.350 | 5.100 | 5.100 | 5.100 | 5,497,961 |
| 2024-08-02 | 5.210 | 5.420 | 5.210 | 5.300 | 5.300 | 6,551,988 |
| 2024-08-01 | 5.180 | 5.350 | 5.170 | 5.250 | 5.250 | 6,837,680 |
| 2024-07-31 | 4.930 | 5.170 | 4.890 | 5.170 | 5.170 | 6,771,180 |
| 2024-07-30 | 5.090 | 5.110 | 4.930 | 4.960 | 4.960 | 5,006,120 |
| 2024-07-29 | 4.920 | 5.010 | 4.800 | 4.940 | 4.940 | 3,459,240 |
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.