Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.580	9.790	9.490	9.670	9.670	1,322,137
2023-04-28	9.170	9.520	9.170	9.480	9.480	1,171,683
2023-04-27	9.000	9.260	9.000	9.160	9.160	700,900
2023-04-26	9.050	9.240	9.030	9.120	9.120	837,800
2023-04-25	9.070	9.180	8.900	9.050	9.050	911,861
2023-04-24	9.090	9.180	8.900	9.110	9.110	799,401
2023-04-21	9.340	9.350	9.070	9.080	9.080	869,102
2023-04-20	9.300	9.390	9.170	9.380	9.380	727,900
2023-04-19	9.290	9.350	9.230	9.310	9.310	422,292
2023-04-18	9.490	9.490	9.240	9.270	9.270	694,350
2023-04-17	9.410	9.570	9.350	9.410	9.410	695,240
2023-04-14	9.540	9.540	9.380	9.390	9.390	666,460
2023-04-13	9.510	9.630	9.460	9.470	9.470	751,380
2023-04-12	9.280	9.550	9.280	9.550	9.550	1,495,140
2023-04-11	9.270	9.290	9.160	9.260	9.260	638,565
2023-04-10	9.260	9.500	9.210	9.260	9.260	1,189,290
2023-04-07	9.340	9.410	9.260	9.390	9.390	1,016,310
2023-04-06	9.500	9.600	9.310	9.340	9.340	1,408,900
2023-04-04	9.780	9.790	9.550	9.560	9.560	1,246,883
2023-04-03	9.760	9.950	9.720	9.780	9.780	878,500
2023-03-31	9.750	9.850	9.680	9.780	9.780	869,549
2023-03-30	9.930	9.940	9.650	9.670	9.670	1,508,800
2023-03-29	10.080	10.140	9.880	9.920	9.920	1,113,200
2023-03-28	10.240	10.260	10.030	10.070	10.070	1,140,700
2023-03-27	10.280	10.360	10.130	10.180	10.180	788,549
2023-03-24	10.250	10.300	10.220	10.240	10.240	662,400
2023-03-23	10.250	10.320	10.150	10.220	10.220	883,381
2023-03-22	10.180	10.280	10.130	10.270	10.270	843,200
2023-03-21	10.000	10.170	9.900	10.140	10.140	1,412,810
2023-03-20	10.000	10.070	9.780	9.890	9.890	1,214,600
2023-03-17	9.990	10.050	9.870	9.930	9.930	963,700
2023-03-16	10.020	10.080	9.860	9.880	9.880	1,344,490
2023-03-15	9.960	10.190	9.950	10.040	10.040	942,900
2023-03-14	10.060	10.070	9.880	9.910	9.910	1,026,900
2023-03-13	10.260	10.260	10.030	10.090	10.090	907,500
2023-03-10	10.140	10.200	10.060	10.080	10.080	658,400
2023-03-09	10.030	10.150	9.990	10.150	10.150	747,000
2023-03-08	9.820	10.040	9.800	10.020	10.020	825,070
2023-03-07	10.190	10.190	9.820	9.820	9.820	848,682
2023-03-06	10.200	10.260	10.020	10.080	10.080	997,330
2023-03-03	10.170	10.220	10.050	10.150	10.150	709,400
2023-03-02	10.220	10.400	10.160	10.170	10.170	993,740
2023-03-01	10.080	10.310	10.060	10.220	10.220	923,900
2023-02-28	9.990	10.080	9.930	10.080	10.080	737,930
2023-02-27	10.120	10.150	9.880	9.920	9.920	819,200
2023-02-24	10.140	10.190	9.980	10.090	10.090	937,942
2023-02-23	10.100	10.200	10.060	10.110	10.110	865,482
2023-02-22	10.130	10.180	10.040	10.060	10.060	909,800
2023-02-21	10.150	10.160	10.030	10.120	10.120	930,300
2023-02-20	10.090	10.140	9.930	10.110	10.110	919,862
2023-02-17	10.030	10.280	9.950	10.030	10.030	1,397,850
2023-02-16	10.370	10.370	9.900	9.940	9.940	1,060,230
2023-02-15	10.380	10.410	10.280	10.320	10.320	842,300
2023-02-14	10.450	10.470	10.330	10.370	10.370	996,669
2023-02-13	10.210	10.450	10.200	10.350	10.350	1,746,880
2023-02-10	10.220	10.300	10.150	10.210	10.210	759,810
2023-02-09	10.230	10.310	10.200	10.220	10.220	947,700
2023-02-08	10.260	10.310	10.160	10.230	10.230	824,140
2023-02-07	10.240	10.300	10.100	10.250	10.250	912,743
2023-02-06	10.230	10.300	10.130	10.250	10.250	587,400

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-19	0.0780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.