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
2022-08-03	10.170	10.560	10.150	10.200	10.200	1,086,300
2022-08-02	10.610	10.610	10.010	10.160	10.160	1,612,020
2022-08-01	10.490	10.760	10.410	10.680	10.680	1,468,609
2022-07-29	10.480	10.640	10.480	10.500	10.500	994,250
2022-07-28	10.510	10.590	10.480	10.560	10.560	971,300
2022-07-27	10.540	10.580	10.460	10.530	10.530	810,470
2022-07-26	10.580	10.580	10.350	10.540	10.540	1,128,440
2022-07-25	10.540	10.640	10.470	10.520	10.520	1,334,877
2022-07-22	10.490	10.650	10.390	10.490	10.490	952,590
2022-07-21	10.430	10.600	10.340	10.470	10.470	1,447,700
2022-07-20	10.380	10.420	10.310	10.390	10.390	594,500
2022-07-19	10.290	10.390	10.220	10.380	10.380	815,810
2022-07-18	9.810	10.320	9.810	10.270	10.270	1,267,770
2022-07-15	10.180	10.270	9.800	9.930	9.930	1,334,199
2022-07-14	10.220	10.250	10.120	10.180	10.180	564,300
2022-07-13	10.060	10.250	10.050	10.220	10.220	736,460
2022-07-12	10.260	10.270	10.020	10.040	10.040	870,929
2022-07-11	10.420	10.420	10.140	10.260	10.260	1,027,680
2022-07-08	10.200	10.400	10.200	10.330	10.330	819,603
2022-07-07	10.230	10.350	10.230	10.250	10.250	831,800
2022-07-06	10.300	10.440	10.150	10.240	10.240	1,324,990
2022-07-05	10.520	10.520	10.260	10.370	10.370	996,264
2022-07-04	10.600	10.600	10.270	10.460	10.460	1,285,350
2022-07-01	10.500	10.680	10.400	10.400	10.400	1,145,000
2022-06-30	10.660	10.760	10.490	10.500	10.500	1,516,498
2022-06-29	10.790	10.790	10.480	10.480	10.480	2,122,600
2022-06-28	10.330	10.960	10.260	10.820	10.820	3,477,120
2022-06-27	10.390	10.440	10.230	10.320	10.320	1,559,501
2022-06-24	10.360	10.420	10.240	10.350	10.350	1,194,147
2022-06-23	10.270	10.370	10.120	10.300	10.300	1,462,600
2022-06-22	10.310	10.430	10.150	10.260	10.260	1,169,687
2022-06-21	10.310	10.340	10.150	10.300	10.300	1,185,500
2022-06-20	10.400	10.400	10.250	10.310	10.310	913,671
2022-06-17	10.460	10.460	10.130	10.280	10.280	796,070
2022-06-16	10.280	10.490	10.190	10.370	10.370	1,111,349
2022-06-15	10.360	10.450	10.240	10.280	10.280	1,243,366
2022-06-14	10.270	10.350	10.000	10.350	10.350	1,702,700
2022-06-13	10.380	10.480	10.180	10.270	10.270	1,299,898
2022-06-10	10.230	10.460	10.130	10.390	10.390	873,800
2022-06-09	10.740	10.740	10.260	10.300	10.300	1,378,100
2022-06-08	10.850	10.930	10.400	10.560	10.560	1,831,330
2022-06-07	10.940	11.020	10.760	10.830	10.830	1,655,212
2022-06-06	10.770	11.040	10.700	10.950	10.950	2,406,384
2022-06-02	10.800	10.930	10.650	10.730	10.730	1,618,660
2022-06-01	10.700	10.990	10.500	10.800	10.800	2,073,380
2022-05-31	10.600	10.730	10.460	10.640	10.640	1,095,400
2022-05-30	10.880	10.880	10.420	10.650	10.650	1,626,157
2022-05-27	10.610	10.700	10.400	10.580	10.580	1,270,400
2022-05-26	10.800	10.800	10.430	10.640	10.640	1,565,940
2022-05-25	10.640	10.830	10.570	10.800	10.800	1,467,500
2022-05-24	11.140	11.170	10.620	10.640	10.640	2,316,600
2022-05-23	11.070	11.270	10.990	11.130	11.130	2,939,570
2022-05-20	11.500	11.760	11.060	11.170	11.170	4,927,000
2022-05-19	10.510	11.300	10.510	11.200	11.200	4,245,340
2022-05-18	10.600	10.970	10.550	10.690	10.690	4,029,634
2022-05-17	10.650	10.800	10.210	10.550	10.550	1,833,634
2022-05-16	10.550	10.720	10.300	10.560	10.560	1,781,449
2022-05-13	10.550	10.650	10.460	10.550	10.550	1,826,844
2022-05-12	10.530	10.640	10.390	10.460	10.460	1,932,357
2022-05-11	10.550	10.990	10.340	10.390	10.390	2,136,457

← NewerPage 18 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.