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
2022-11-03	9.900	9.990	9.900	9.970	9.970	416,300
2022-11-02	9.990	10.000	9.840	9.960	9.960	1,026,574
2022-11-01	9.790	9.900	9.700	9.900	9.900	701,100
2022-10-31	9.680	9.810	9.620	9.680	9.680	784,000
2022-10-28	10.180	10.220	9.600	9.610	9.610	1,730,758
2022-10-27	10.080	10.230	10.010	10.140	10.140	1,941,670
2022-10-26	9.910	10.070	9.890	10.060	10.060	1,678,220
2022-10-25	10.170	10.170	9.700	9.890	9.890	2,318,700
2022-10-24	10.300	10.410	9.950	9.990	9.990	1,250,050
2022-10-21	10.180	10.280	10.120	10.180	10.180	880,394
2022-10-20	10.260	10.320	10.090	10.140	10.140	987,900
2022-10-19	10.230	10.350	10.100	10.220	10.220	929,700
2022-10-18	10.440	10.440	10.250	10.260	10.260	758,279
2022-10-17	10.200	10.350	10.100	10.300	10.300	979,190
2022-10-14	10.170	10.240	10.020	10.130	10.130	889,700
2022-10-13	9.850	10.200	9.800	10.080	10.080	1,042,560
2022-10-12	9.530	9.910	9.450	9.880	9.880	949,900
2022-10-11	9.990	9.990	9.430	9.520	9.520	974,745
2022-10-10	9.800	10.070	9.610	9.800	9.800	815,545
2022-09-30	9.850	9.890	9.710	9.870	9.870	995,909
2022-09-29	10.040	10.040	9.740	9.790	9.790	1,239,190
2022-09-28	9.820	9.970	9.750	9.890	9.890	1,448,440
2022-09-27	9.520	9.890	9.520	9.850	9.850	558,300
2022-09-26	9.940	9.940	9.580	9.640	9.640	941,100
2022-09-23	10.070	10.190	9.860	9.940	9.940	1,120,800
2022-09-22	10.070	10.320	10.050	10.070	10.070	538,280
2022-09-21	9.980	10.240	9.900	10.210	10.210	889,190
2022-09-20	9.990	10.100	9.900	10.060	10.060	1,285,070
2022-09-19	10.080	10.300	9.760	9.880	9.880	1,645,000
2022-09-16	10.310	10.420	10.080	10.080	10.080	995,790
2022-09-15	10.680	10.710	10.260	10.360	10.360	1,605,140
2022-09-14	10.540	10.640	10.460	10.590	10.590	1,159,856
2022-09-13	10.500	10.750	10.490	10.640	10.640	1,303,580
2022-09-09	10.820	10.820	10.470	10.480	10.480	1,361,814
2022-09-08	10.950	10.960	10.730	10.730	10.730	1,145,100
2022-09-07	10.980	11.030	10.820	10.920	10.920	1,332,014
2022-09-06	10.810	11.000	10.810	10.990	10.990	1,475,755
2022-09-05	10.830	10.860	10.650	10.810	10.810	1,064,470
2022-09-02	10.600	10.780	10.510	10.750	10.750	951,250
2022-09-01	10.610	10.860	10.550	10.560	10.560	1,108,800
2022-08-31	11.010	11.010	10.600	10.600	10.600	1,673,510
2022-08-30	10.800	11.000	10.740	10.960	10.960	1,510,574
2022-08-29	10.600	10.960	10.400	10.850	10.850	1,570,860
2022-08-26	10.620	10.850	10.470	10.600	10.600	829,674
2022-08-25	10.760	10.780	10.370	10.600	10.600	1,124,850
2022-08-24	10.980	11.090	10.630	10.650	10.650	1,189,000
2022-08-23	11.000	11.180	10.900	10.970	10.970	981,660
2022-08-22	10.970	11.100	10.820	11.000	11.000	1,750,240
2022-08-19	10.990	11.090	10.780	10.810	10.810	1,193,740
2022-08-18	10.980	11.060	10.900	10.980	10.980	685,930
2022-08-17	11.160	11.160	10.980	11.000	11.000	975,200
2022-08-16	11.000	11.170	10.900	11.170	11.170	1,587,380
2022-08-15	11.320	11.320	10.860	11.010	11.010	1,638,100
2022-08-12	10.920	11.210	10.920	11.000	11.000	2,074,000
2022-08-11	10.920	11.060	10.890	10.920	10.920	1,174,590
2022-08-10	10.830	10.980	10.800	10.850	10.850	1,753,880
2022-08-09	10.850	10.890	10.720	10.840	10.840	1,451,150
2022-08-08	10.660	10.920	10.650	10.850	10.850	1,470,400
2022-08-05	10.580	10.730	10.420	10.630	10.630	1,142,300
2022-08-04	10.390	10.590	10.250	10.590	10.590	1,017,870

← NewerPage 17 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.