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
2022-02-08	11.700	11.780	11.330	11.650	11.650	4,153,482
2022-02-07	10.970	11.800	10.730	11.670	11.670	6,655,640
2022-01-28	10.650	11.280	10.650	10.970	10.970	3,586,342
2022-01-27	11.050	11.090	10.510	10.630	10.630	4,400,982
2022-01-26	10.610	11.200	10.610	11.130	11.130	4,532,860
2022-01-25	11.180	11.180	10.620	10.760	10.760	3,820,500
2022-01-24	11.000	11.400	10.760	11.180	11.180	4,293,904
2022-01-21	10.690	11.150	10.600	11.070	11.070	3,950,824
2022-01-20	11.110	11.240	10.630	10.680	10.680	4,100,688
2022-01-19	10.720	11.350	10.720	11.290	11.290	4,409,860
2022-01-18	11.810	11.890	10.910	10.970	10.970	7,590,940
2022-01-17	12.120	12.270	11.600	11.820	11.820	8,525,942
2022-01-14	11.250	13.000	10.920	12.000	12.000	16,930,771
2022-01-13	10.800	11.340	10.640	11.250	11.250	6,234,110
2022-01-12	10.400	11.030	10.360	10.960	10.960	6,366,074
2022-01-11	10.300	10.630	10.260	10.330	10.330	2,600,700
2022-01-10	10.230	10.420	10.110	10.290	10.290	2,470,220
2022-01-07	10.540	10.670	10.200	10.290	10.290	3,472,270
2022-01-06	10.390	10.690	10.390	10.600	10.600	2,489,800
2022-01-05	10.530	10.600	10.330	10.510	10.510	3,297,800
2022-01-04	10.180	10.470	10.030	10.430	10.430	4,344,200
2021-12-31	10.180	10.430	10.020	10.050	10.050	2,224,600
2021-12-30	10.250	10.280	10.060	10.110	10.110	2,147,610
2021-12-29	10.010	10.320	9.890	10.150	10.150	3,825,950
2021-12-28	9.650	10.030	9.650	10.010	10.010	2,092,400
2021-12-27	9.850	9.850	9.530	9.750	9.750	2,250,000
2021-12-24	9.970	9.970	9.590	9.740	9.740	3,510,200
2021-12-23	9.950	10.010	9.840	9.840	9.840	3,384,800
2021-12-22	10.000	10.550	10.000	10.070	10.070	5,308,910
2021-12-21	10.000	10.140	9.960	10.000	10.000	3,278,200
2021-12-20	10.090	10.190	9.880	9.960	9.960	2,634,370
2021-12-17	10.030	10.410	9.960	10.040	10.040	3,797,700
2021-12-16	10.090	10.160	9.960	10.050	10.050	2,535,820
2021-12-15	10.020	10.170	9.970	10.100	10.100	1,690,170
2021-12-14	10.100	10.220	9.960	10.080	10.080	2,762,328
2021-12-13	10.520	10.650	10.090	10.150	10.150	3,806,392
2021-12-10	10.200	10.680	9.930	10.560	10.560	5,262,500
2021-12-09	10.150	10.290	10.080	10.190	10.190	2,386,556
2021-12-08	10.260	10.540	10.150	10.170	10.170	2,854,100
2021-12-07	10.220	10.410	10.020	10.260	10.260	3,377,850
2021-12-06	10.610	10.860	10.160	10.270	10.270	3,584,177
2021-12-03	10.790	11.180	10.390	10.580	10.580	6,513,556
2021-12-02	10.820	10.850	10.300	10.460	10.460	4,211,990
2021-12-01	10.070	10.940	9.990	10.810	10.810	5,419,328
2021-11-30	10.030	10.160	9.880	9.980	9.980	2,493,421
2021-11-29	9.910	10.180	9.860	10.040	10.040	1,714,800
2021-11-26	10.110	10.220	9.990	10.040	10.040	2,798,620
2021-11-25	10.320	10.320	10.010	10.150	10.150	2,990,390
2021-11-24	10.180	10.460	10.020	10.320	10.320	3,804,990
2021-11-23	10.380	10.440	10.090	10.140	10.140	3,622,113
2021-11-22	9.900	10.380	9.850	10.310	10.310	4,872,503
2021-11-19	9.670	10.150	9.600	10.110	10.110	4,952,995
2021-11-18	9.880	9.980	9.660	9.670	9.670	4,481,410
2021-11-17	9.500	10.050	9.500	10.040	10.040	8,137,030
2021-11-16	9.890	10.010	9.540	9.580	9.580	4,399,944
2021-11-15	9.510	9.800	9.460	9.720	9.720	5,144,618
2021-11-12	9.280	9.980	9.280	9.680	9.680	8,055,568
2021-11-11	9.200	9.540	9.190	9.340	9.340	5,569,910
2021-11-10	9.240	9.420	9.210	9.280	9.280	4,518,244
2021-11-09	9.200	9.320	9.010	9.240	9.240	5,002,289

← NewerPage 20 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.