Hangzhou Gaoxin Rubber & Plastic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.200 | 9.320 | 9.010 | 9.240 | 9.240 | 5,002,289 |
| 2021-11-08 | 9.470 | 9.470 | 9.060 | 9.310 | 9.310 | 5,747,310 |
| 2021-11-05 | 9.320 | 9.520 | 9.220 | 9.460 | 9.460 | 8,754,889 |
| 2021-11-04 | 9.460 | 9.560 | 9.260 | 9.400 | 9.400 | 7,988,463 |
| 2021-11-03 | 9.520 | 9.830 | 9.350 | 9.460 | 9.460 | 8,433,028 |
| 2021-11-02 | 9.860 | 9.930 | 9.390 | 9.700 | 9.700 | 11,615,750 |
| 2021-11-01 | 10.000 | 10.230 | 9.500 | 9.720 | 9.720 | 17,262,983 |
| 2021-10-29 | 9.800 | 9.850 | 9.300 | 9.850 | 9.850 | 12,159,607 |
| 2021-10-28 | 8.380 | 8.480 | 8.090 | 8.210 | 8.210 | 1,569,300 |
| 2021-10-27 | 8.300 | 8.440 | 8.210 | 8.420 | 8.420 | 1,323,990 |
| 2021-10-26 | 8.590 | 8.630 | 8.430 | 8.490 | 8.490 | 1,262,530 |
| 2021-10-25 | 8.590 | 8.690 | 8.430 | 8.630 | 8.630 | 1,371,220 |
| 2021-10-22 | 8.550 | 8.700 | 8.400 | 8.550 | 8.550 | 1,269,850 |
| 2021-10-21 | 8.780 | 8.780 | 8.460 | 8.560 | 8.560 | 1,388,840 |
| 2021-10-20 | 8.880 | 8.930 | 8.640 | 8.690 | 8.690 | 1,239,440 |
| 2021-10-19 | 8.740 | 9.050 | 8.740 | 8.830 | 8.830 | 1,607,033 |
| 2021-10-18 | 8.690 | 9.030 | 8.620 | 8.890 | 8.890 | 3,184,783 |
| 2021-10-15 | 8.680 | 8.880 | 8.610 | 8.620 | 8.620 | 2,606,000 |
| 2021-10-14 | 8.450 | 8.720 | 8.400 | 8.670 | 8.670 | 1,729,950 |
← NewerPage 21 of 21 · 1,219 trading days
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.