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
2023-02-03	10.130	10.260	10.120	10.190	10.190	715,260
2023-02-02	10.180	10.250	10.130	10.220	10.220	1,318,419
2023-02-01	9.950	10.190	9.860	10.180	10.180	1,040,200
2023-01-31	9.790	9.940	9.700	9.940	9.940	750,500
2023-01-30	9.800	9.800	9.680	9.730	9.730	762,750
2023-01-20	9.570	9.680	9.540	9.610	9.610	569,000
2023-01-19	9.400	9.550	9.400	9.520	9.520	730,680
2023-01-18	9.320	9.450	9.220	9.420	9.420	858,059
2023-01-17	9.300	9.350	9.220	9.240	9.240	513,060
2023-01-16	9.190	9.350	9.150	9.300	9.300	1,087,911
2023-01-13	9.310	9.310	9.090	9.160	9.160	627,950
2023-01-12	9.170	9.270	9.170	9.230	9.230	493,800
2023-01-11	9.310	9.380	9.170	9.180	9.180	739,216
2023-01-10	9.460	9.460	9.330	9.340	9.340	489,100
2023-01-09	9.460	9.550	9.330	9.460	9.460	794,400
2023-01-06	9.610	9.630	9.440	9.450	9.450	561,900
2023-01-05	9.450	9.590	9.410	9.580	9.580	753,419
2023-01-04	9.490	9.570	9.410	9.550	9.550	692,100
2023-01-03	9.220	9.590	9.220	9.420	9.420	960,010
2022-12-30	9.250	9.390	9.190	9.220	9.220	785,318
2022-12-29	9.310	9.390	9.170	9.210	9.210	930,060
2022-12-28	9.630	9.630	9.210	9.310	9.310	1,246,800
2022-12-27	9.680	9.690	9.500	9.580	9.580	633,400
2022-12-26	9.020	9.740	9.020	9.660	9.660	799,700
2022-12-23	9.540	9.730	9.440	9.590	9.590	938,260
2022-12-22	9.890	9.910	9.510	9.550	9.550	1,335,300
2022-12-21	9.710	9.960	9.710	9.890	9.890	912,400
2022-12-20	9.900	9.900	9.700	9.790	9.790	1,240,182
2022-12-19	9.980	10.100	9.730	9.900	9.900	1,649,100
2022-12-16	10.270	10.270	9.950	10.050	10.050	989,782
2022-12-15	10.210	10.320	10.120	10.270	10.270	927,222
2022-12-14	10.090	10.210	10.000	10.150	10.150	876,250
2022-12-13	10.110	10.200	10.060	10.090	10.090	1,014,260
2022-12-12	10.210	10.270	10.050	10.110	10.110	1,962,700
2022-12-09	10.340	10.390	10.200	10.210	10.210	1,159,880
2022-12-08	10.410	10.450	10.210	10.340	10.340	1,137,660
2022-12-07	10.480	10.480	10.300	10.330	10.330	1,172,650
2022-12-06	10.420	10.460	10.320	10.420	10.420	767,050
2022-12-05	10.540	10.630	10.400	10.480	10.480	1,127,200
2022-12-02	10.410	10.570	10.320	10.480	10.480	1,332,506
2022-12-01	10.360	10.510	10.300	10.310	10.310	903,556
2022-11-30	10.300	10.460	10.240	10.350	10.350	1,278,200
2022-11-29	9.970	10.350	9.880	10.300	10.300	1,727,510
2022-11-28	10.260	10.300	10.090	10.110	10.110	1,003,140
2022-11-25	10.470	10.480	10.240	10.260	10.260	822,100
2022-11-24	10.220	10.530	10.210	10.470	10.470	1,698,758
2022-11-23	10.370	10.480	10.090	10.270	10.270	1,291,056
2022-11-22	10.400	10.580	10.340	10.400	10.400	1,490,400
2022-11-21	10.360	10.450	10.210	10.400	10.400	974,932
2022-11-18	10.350	10.410	10.280	10.300	10.300	1,009,146
2022-11-17	10.400	10.420	10.230	10.350	10.350	1,275,970
2022-11-16	10.430	10.460	10.310	10.360	10.360	1,060,140
2022-11-15	10.380	10.470	10.310	10.420	10.420	1,256,750
2022-11-14	10.320	10.480	10.270	10.380	10.380	900,390
2022-11-11	10.260	10.550	10.170	10.320	10.320	2,137,214
2022-11-10	10.250	10.320	10.100	10.110	10.110	1,233,250
2022-11-09	10.210	10.310	10.150	10.260	10.260	816,085
2022-11-08	10.200	10.280	10.120	10.210	10.210	1,244,820
2022-11-07	10.110	10.250	10.020	10.180	10.180	969,000
2022-11-04	10.000	10.140	9.920	10.080	10.080	1,129,800

← NewerPage 16 of 21 · 1,218 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.