Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.550 | 2.640 | 2.530 | 2.640 | 2.640 | 10,986,850 |
| 2022-05-09 | 2.530 | 2.640 | 2.520 | 2.590 | 2.590 | 11,784,466 |
| 2022-05-06 | 2.520 | 2.600 | 2.520 | 2.530 | 2.530 | 15,021,900 |
| 2022-05-05 | 2.490 | 2.620 | 2.460 | 2.580 | 2.580 | 23,439,000 |
| 2022-04-29 | 2.310 | 2.510 | 2.310 | 2.430 | 2.430 | 27,558,500 |
| 2022-04-28 | 2.360 | 2.420 | 2.240 | 2.300 | 2.300 | 17,882,900 |
| 2022-04-27 | 2.410 | 2.420 | 2.240 | 2.350 | 2.350 | 29,552,201 |
| 2022-04-26 | 2.660 | 2.660 | 2.410 | 2.410 | 2.410 | 35,093,016 |
| 2022-04-25 | 2.960 | 2.960 | 2.680 | 2.680 | 2.680 | 34,613,000 |
| 2022-04-22 | 3.010 | 3.030 | 2.960 | 2.990 | 2.990 | 14,421,500 |
| 2022-04-21 | 3.070 | 3.110 | 2.980 | 3.010 | 3.010 | 24,714,100 |
| 2022-04-20 | 3.170 | 3.200 | 3.060 | 3.080 | 3.080 | 17,346,700 |
| 2022-04-19 | 3.120 | 3.200 | 3.120 | 3.170 | 3.170 | 16,432,324 |
| 2022-04-18 | 3.230 | 3.240 | 3.120 | 3.150 | 3.150 | 23,222,500 |
| 2022-04-15 | 3.230 | 3.330 | 3.210 | 3.240 | 3.240 | 30,241,800 |
| 2022-04-14 | 3.280 | 3.380 | 3.230 | 3.280 | 3.280 | 24,155,352 |
| 2022-04-13 | 3.380 | 3.380 | 3.220 | 3.260 | 3.260 | 29,936,500 |
| 2022-04-12 | 3.390 | 3.460 | 3.330 | 3.370 | 3.370 | 28,631,600 |
| 2022-04-11 | 3.470 | 3.490 | 3.300 | 3.330 | 3.330 | 37,575,900 |
| 2022-04-08 | 3.520 | 3.660 | 3.450 | 3.520 | 3.520 | 53,673,600 |
| 2022-04-07 | 3.540 | 3.840 | 3.520 | 3.590 | 3.590 | 72,835,104 |
| 2022-04-06 | 3.560 | 3.630 | 3.500 | 3.590 | 3.590 | 64,028,800 |
| 2022-04-01 | 3.480 | 3.550 | 3.430 | 3.510 | 3.510 | 43,748,400 |
| 2022-03-31 | 3.430 | 3.580 | 3.400 | 3.520 | 3.520 | 53,880,800 |
| 2022-03-30 | 3.380 | 3.490 | 3.370 | 3.450 | 3.450 | 35,883,000 |
| 2022-03-29 | 3.410 | 3.440 | 3.340 | 3.350 | 3.350 | 28,694,922 |
| 2022-03-28 | 3.340 | 3.540 | 3.330 | 3.440 | 3.440 | 47,231,200 |
| 2022-03-25 | 3.420 | 3.450 | 3.310 | 3.410 | 3.410 | 30,935,400 |
| 2022-03-24 | 3.470 | 3.540 | 3.390 | 3.400 | 3.400 | 30,898,887 |
| 2022-03-23 | 3.440 | 3.550 | 3.430 | 3.510 | 3.510 | 34,953,000 |
| 2022-03-22 | 3.390 | 3.600 | 3.330 | 3.480 | 3.480 | 43,666,495 |
| 2022-03-21 | 3.410 | 3.410 | 3.320 | 3.390 | 3.390 | 18,849,400 |
| 2022-03-18 | 3.340 | 3.460 | 3.300 | 3.390 | 3.390 | 34,613,904 |
| 2022-03-17 | 3.340 | 3.500 | 3.280 | 3.410 | 3.410 | 57,782,576 |
| 2022-03-16 | 3.060 | 3.210 | 2.990 | 3.180 | 3.180 | 24,384,288 |
| 2022-03-15 | 3.240 | 3.260 | 2.990 | 3.000 | 3.000 | 26,488,160 |
| 2022-03-14 | 3.390 | 3.400 | 3.220 | 3.250 | 3.250 | 18,973,310 |
| 2022-03-11 | 3.300 | 3.400 | 3.190 | 3.370 | 3.370 | 23,695,652 |
| 2022-03-10 | 3.350 | 3.400 | 3.260 | 3.290 | 3.290 | 19,852,102 |
| 2022-03-09 | 3.330 | 3.440 | 3.150 | 3.320 | 3.320 | 24,089,700 |
| 2022-03-08 | 3.420 | 3.430 | 3.280 | 3.340 | 3.340 | 23,973,800 |
| 2022-03-07 | 3.490 | 3.490 | 3.350 | 3.380 | 3.380 | 24,124,823 |
| 2022-03-04 | 3.500 | 3.550 | 3.370 | 3.390 | 3.390 | 19,458,704 |
| 2022-03-03 | 3.450 | 3.540 | 3.420 | 3.490 | 3.490 | 30,477,000 |
| 2022-03-02 | 3.260 | 3.420 | 3.220 | 3.410 | 3.410 | 37,712,199 |
| 2022-03-01 | 3.190 | 3.250 | 3.170 | 3.210 | 3.210 | 16,814,000 |
| 2022-02-28 | 3.250 | 3.300 | 3.160 | 3.200 | 3.200 | 30,026,584 |
| 2022-02-25 | 3.430 | 3.500 | 3.250 | 3.280 | 3.280 | 86,827,495 |
| 2022-02-24 | 3.390 | 3.710 | 3.360 | 3.590 | 3.590 | 117,331,969 |
| 2022-02-23 | 3.330 | 3.380 | 3.230 | 3.370 | 3.370 | 24,442,906 |
| 2022-02-22 | 3.260 | 3.550 | 3.250 | 3.360 | 3.360 | 42,087,606 |
| 2022-02-21 | 3.190 | 3.390 | 3.170 | 3.290 | 3.290 | 35,029,271 |
| 2022-02-18 | 3.280 | 3.280 | 3.110 | 3.160 | 3.160 | 24,396,400 |
| 2022-02-17 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 7,919,500 |
| 2022-02-16 | 3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 9,111,400 |
| 2022-02-15 | 3.130 | 3.150 | 3.070 | 3.110 | 3.110 | 7,558,004 |
| 2022-02-14 | 3.140 | 3.140 | 3.070 | 3.130 | 3.130 | 9,246,700 |
| 2022-02-11 | 3.110 | 3.170 | 3.100 | 3.140 | 3.140 | 9,940,200 |
| 2022-02-10 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 10,071,400 |
| 2022-02-09 | 3.120 | 3.180 | 3.110 | 3.130 | 3.130 | 9,474,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-06 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.