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
2022-05-10	10.300	10.540	10.100	10.520	10.520	1,396,080
2022-05-09	9.880	10.670	9.880	10.490	10.490	2,336,768
2022-05-06	10.150	10.320	9.850	9.950	9.950	2,104,940
2022-05-05	10.310	10.550	10.190	10.450	10.450	1,310,878
2022-04-29	10.520	10.600	10.220	10.470	10.470	2,684,550
2022-04-28	10.030	10.530	9.980	10.500	10.500	3,599,970
2022-04-27	9.250	10.180	9.250	10.080	10.080	4,166,875
2022-04-26	9.240	9.650	9.150	9.430	9.430	2,730,976
2022-04-25	10.060	10.170	9.240	9.240	9.240	2,930,058
2022-04-22	10.200	10.420	10.040	10.130	10.130	1,728,990
2022-04-21	10.450	10.690	10.130	10.170	10.170	2,394,424
2022-04-20	10.560	10.710	10.400	10.410	10.410	1,762,000
2022-04-19	10.310	10.560	10.250	10.520	10.520	1,207,400
2022-04-18	10.060	10.350	9.830	10.310	10.310	1,640,228
2022-04-15	10.400	10.550	9.950	10.050	10.050	1,771,400
2022-04-14	10.400	10.640	10.300	10.310	10.310	2,039,100
2022-04-13	10.660	10.710	10.280	10.300	10.300	1,690,384
2022-04-12	10.510	10.730	10.400	10.720	10.720	1,499,060
2022-04-11	10.730	10.840	10.380	10.510	10.510	2,062,900
2022-04-08	10.760	10.860	10.300	10.610	10.610	2,538,636
2022-04-07	11.080	11.260	10.780	10.860	10.860	3,021,014
2022-04-06	10.580	11.890	10.550	11.270	11.270	5,070,070
2022-04-01	10.690	10.690	10.470	10.640	10.640	1,636,572
2022-03-31	10.700	10.810	10.540	10.690	10.690	1,156,889
2022-03-30	10.600	10.910	10.600	10.730	10.730	1,975,320
2022-03-29	11.070	11.070	10.580	10.580	10.580	1,972,570
2022-03-28	11.070	11.160	10.710	10.930	10.930	1,934,130
2022-03-25	10.930	11.380	10.930	11.080	11.080	3,289,800
2022-03-24	11.020	11.140	10.890	10.910	10.910	1,832,170
2022-03-23	11.200	11.310	11.000	11.160	11.160	1,377,680
2022-03-22	11.330	11.350	11.110	11.250	11.250	1,736,870
2022-03-21	11.240	11.380	11.190	11.360	11.360	2,091,630
2022-03-18	11.010	11.260	10.920	11.180	11.180	2,218,700
2022-03-17	10.990	11.290	10.900	10.990	10.990	2,789,988
2022-03-16	10.650	10.850	10.470	10.770	10.770	2,512,330
2022-03-15	10.750	10.980	10.460	10.540	10.540	3,159,300
2022-03-14	11.270	11.270	10.880	10.880	10.880	2,238,890
2022-03-11	11.090	11.380	10.920	11.370	11.370	2,273,104
2022-03-10	11.430	11.580	11.210	11.310	11.310	2,148,600
2022-03-09	11.250	11.410	10.720	11.210	11.210	3,845,686
2022-03-08	11.730	11.780	11.130	11.140	11.140	3,228,414
2022-03-07	11.770	11.900	11.460	11.580	11.580	2,781,950
2022-03-04	11.820	12.120	11.690	11.750	11.750	2,687,942
2022-03-03	12.130	12.450	11.810	11.890	11.890	3,191,772
2022-03-02	12.240	12.320	12.060	12.200	12.200	3,751,480
2022-03-01	11.940	12.270	11.890	12.240	12.240	4,830,882
2022-02-28	11.950	12.080	11.560	11.940	11.940	3,652,682
2022-02-25	11.680	12.250	11.680	11.940	11.940	5,019,540
2022-02-24	11.860	12.150	11.450	11.670	11.670	5,945,065
2022-02-23	12.140	12.390	11.800	11.980	11.980	6,146,600
2022-02-22	12.710	12.790	12.040	12.110	12.110	7,378,548
2022-02-21	12.480	12.690	12.250	12.510	12.510	9,178,960
2022-02-18	12.550	12.910	12.280	12.540	12.540	11,811,545
2022-02-17	12.160	13.670	11.680	13.010	13.010	19,498,954
2022-02-16	11.120	12.900	11.060	12.160	12.160	14,913,431
2022-02-15	11.320	11.320	10.810	10.960	10.960	3,322,990
2022-02-14	11.040	11.340	11.010	11.200	11.200	2,902,980
2022-02-11	11.580	11.580	10.930	11.160	11.160	5,605,154
2022-02-10	11.380	11.830	11.380	11.700	11.700	6,363,952
2022-02-09	11.550	11.620	11.390	11.550	11.550	4,401,940

← NewerPage 19 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.