Hubei Guochuang Hi-tech Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.140 | 3.190 | 3.110 | 3.120 | 3.120 | 5,614,125 |
| 2021-11-08 | 3.120 | 3.150 | 3.060 | 3.120 | 3.120 | 7,656,875 |
| 2021-11-05 | 3.100 | 3.130 | 3.050 | 3.060 | 3.060 | 7,526,300 |
| 2021-11-04 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 6,841,500 |
| 2021-11-03 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 4,813,800 |
| 2021-11-02 | 3.110 | 3.140 | 3.070 | 3.100 | 3.100 | 8,329,862 |
| 2021-11-01 | 3.100 | 3.170 | 3.100 | 3.110 | 3.110 | 8,883,400 |
| 2021-10-29 | 3.150 | 3.230 | 3.120 | 3.130 | 3.130 | 13,208,002 |
| 2021-10-28 | 3.170 | 3.260 | 3.130 | 3.200 | 3.200 | 13,846,462 |
| 2021-10-27 | 3.170 | 3.300 | 3.160 | 3.210 | 3.210 | 11,727,202 |
| 2021-10-26 | 3.160 | 3.230 | 3.130 | 3.170 | 3.170 | 9,908,300 |
| 2021-10-25 | 3.090 | 3.200 | 3.060 | 3.170 | 3.170 | 11,938,321 |
| 2021-10-22 | 3.150 | 3.250 | 3.100 | 3.100 | 3.100 | 14,238,606 |
| 2021-10-21 | 3.170 | 3.170 | 3.090 | 3.120 | 3.120 | 10,899,900 |
| 2021-10-20 | 3.190 | 3.210 | 3.120 | 3.120 | 3.120 | 11,999,904 |
| 2021-10-19 | 3.250 | 3.260 | 3.150 | 3.170 | 3.170 | 17,482,712 |
| 2021-10-18 | 2.940 | 3.280 | 2.900 | 3.220 | 3.220 | 37,348,224 |
| 2021-10-15 | 3.040 | 3.330 | 3.030 | 3.160 | 3.160 | 51,836,486 |
| 2021-10-14 | 3.210 | 3.210 | 3.020 | 3.030 | 3.030 | 30,413,093 |
← NewerPage 21 of 21 · 1,219 trading days
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.