Guangdong Modern High Tech Fiber Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.440	13.800	12.700	13.770	13.770	4,105,420
2026-10-22	14.540	14.560	13.710	13.750	13.750	2,592,720
2026-10-21	15.000	15.000	14.240	14.290	14.290	2,549,076
2026-10-20	14.560	14.970	14.560	14.790	14.790	2,336,939
2026-10-19	15.050	15.120	13.910	14.670	14.670	3,318,659
2026-10-16	15.680	15.680	14.880	15.200	15.200	2,433,000
2026-10-15	15.240	15.240	14.650	14.860	14.860	2,755,900
2026-10-14	16.200	16.230	15.360	15.420	15.420	3,399,950
2026-10-13	15.920	16.280	15.510	16.200	16.200	3,894,550
2026-10-12	16.730	16.800	16.000	16.020	16.020	4,920,915
2026-10-09	16.860	16.860	15.660	16.630	16.630	8,064,846
2026-10-08	16.100	16.960	16.000	16.700	16.700	6,447,560
2026-09-30	15.610	16.200	15.530	16.070	16.070	4,006,570
2026-09-29	15.600	15.690	15.020	15.610	15.610	3,432,106
2026-09-28	15.230	15.430	14.890	15.330	15.330	2,364,833
2026-09-24	15.100	15.440	15.040	15.190	15.190	1,941,105
2026-09-23	15.110	15.200	14.860	15.110	15.110	1,785,940
2026-09-22	14.840	15.340	14.830	14.960	14.960	2,256,740
2026-09-21	14.460	14.980	14.460	14.870	14.870	2,000,800
2026-09-18	14.660	14.800	14.300	14.520	14.520	1,853,771
2026-09-17	14.360	14.540	14.200	14.400	14.400	1,972,660
2026-09-16	14.230	14.580	14.150	14.460	14.460	1,497,100
2026-09-15	14.730	14.730	14.300	14.360	14.360	2,066,060
2026-09-14	14.550	14.850	14.190	14.590	14.590	2,315,480
2026-09-11	14.750	14.880	14.260	14.590	14.590	2,376,504
2026-09-10	15.090	15.400	14.880	14.900	14.900	2,954,924
2026-09-09	16.810	16.810	15.130	15.200	15.200	4,356,415
2026-09-08	15.470	15.580	15.310	15.440	15.440	1,961,353
2026-09-07	15.510	15.640	15.380	15.470	15.470	2,245,151
2026-09-04	15.420	15.920	15.420	15.510	15.510	3,343,956
2026-09-03	16.020	16.100	15.310	15.470	15.470	3,012,020
2026-09-02	15.860	16.150	15.520	15.920	15.920	4,957,625
2026-09-01	17.400	17.690	15.820	15.950	15.950	7,034,452
2026-08-31	16.280	16.860	15.880	16.680	16.680	7,215,144
2026-08-28	15.500	17.220	15.500	16.610	16.610	9,122,663
2026-08-27	15.600	15.680	15.300	15.500	15.500	1,780,680
2026-08-26	15.560	15.700	15.330	15.580	15.580	1,740,705
2026-08-25	15.020	15.780	15.020	15.540	15.540	1,749,613
2026-08-24	15.890	15.890	15.310	15.500	15.500	1,978,392
2026-08-21	15.330	15.720	15.160	15.650	15.650	2,066,901
2026-08-20	15.230	15.920	15.120	15.430	15.430	2,454,118
2026-08-19	15.400	15.710	15.020	15.070	15.070	2,247,820
2026-08-18	15.950	16.070	15.600	15.710	15.710	1,727,293
2026-08-17	15.570	16.150	15.410	15.950	15.950	1,930,000
2026-08-14	15.600	15.700	15.340	15.570	15.570	1,666,180
2026-08-13	15.910	15.940	15.530	15.580	15.580	1,614,680
2026-08-12	15.590	15.760	15.480	15.670	15.670	1,482,460
2026-08-11	15.570	15.690	15.330	15.570	15.570	1,684,940
2026-08-10	15.200	15.590	15.000	15.560	15.560	1,917,400
2026-08-07	15.440	15.590	14.860	15.170	15.170	2,403,060
2026-08-06	15.390	15.770	13.940	15.300	15.300	3,092,889
2026-08-05	14.590	15.190	14.460	15.180	15.180	3,284,357
2026-08-04	14.310	14.790	14.130	14.570	14.570	2,804,738
2026-08-03	13.940	14.210	13.730	14.060	14.060	2,701,220
2026-07-31	13.600	14.200	13.600	13.670	13.670	2,806,945
2026-07-30	14.330	14.660	13.690	13.800	13.800	3,805,101
2026-07-29	13.740	14.800	13.440	14.400	14.400	4,839,939
2026-07-28	13.180	13.660	13.130	13.420	13.420	2,045,924
2026-07-27	12.730	13.310	12.250	13.260	13.260	2,630,041
2026-07-24	11.510	13.450	11.510	12.650	12.650	2,461,557

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.2000 CNY
2023-04-27	0.2000 CNY
2022-05-13	0.3000 CNY
2021-05-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.