Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	15.300	15.620	15.180	15.480	11.057	740,600
2024-07-29	15.210	15.540	14.960	15.290	10.921	688,520
2024-07-26	15.060	15.430	15.030	15.180	10.843	542,500
2024-07-25	14.880	15.330	14.560	15.030	10.736	962,826
2024-07-24	15.000	15.260	14.780	14.880	10.629	657,020
2024-07-23	15.580	15.850	15.130	15.220	10.871	587,720
2024-07-22	15.600	15.650	15.330	15.550	11.107	500,920
2024-07-19	15.310	15.600	15.190	15.420	11.014	515,760
2024-07-18	15.410	15.500	14.930	15.310	10.936	594,720
2024-07-17	15.440	15.730	15.310	15.410	11.007	1,003,240
2024-07-16	15.900	16.020	15.440	15.540	11.100	635,880
2024-07-15	16.200	16.310	15.700	15.910	11.364	964,919
2024-07-12	16.450	16.940	16.340	16.340	11.671	769,721
2024-07-11	16.400	16.780	16.180	16.680	11.914	910,280
2024-07-10	16.360	16.600	15.900	16.060	11.471	524,020
2024-07-09	16.240	16.450	15.600	16.410	11.721	832,860
2024-07-08	16.400	16.750	16.010	16.050	11.464	568,001
2024-07-05	16.420	16.700	16.210	16.640	11.886	528,920
2024-07-04	17.190	17.320	16.410	16.470	11.764	854,372
2024-07-03	17.240	17.450	16.900	17.180	12.271	578,200
2024-07-02	17.200	17.480	17.100	17.370	12.407	714,560
2024-07-01	17.150	17.390	16.860	17.190	12.279	672,840
2024-06-28	17.270	17.730	17.080	17.180	12.271	993,160
2024-06-27	17.620	17.750	17.060	17.190	12.279	740,972
2024-06-26	16.880	17.710	16.590	17.610	12.579	1,150,800
2024-06-25	16.590	16.970	16.440	16.810	12.007	966,840
2024-06-24	17.400	17.440	16.440	16.480	11.771	969,080
2024-06-21	17.450	17.760	17.130	17.470	12.479	862,960
2024-06-20	18.250	18.280	17.430	17.450	12.464	990,501
2024-06-19	17.950	18.300	17.810	18.070	12.907	819,280
2024-06-18	17.880	18.190	17.720	18.140	12.957	969,423
2024-06-17	17.920	18.170	17.720	17.850	12.750	948,080
2024-06-14	17.590	18.080	17.380	17.920	12.800	1,047,697
2024-06-13	17.800	18.170	17.680	17.730	12.664	1,178,940
2024-06-12	17.790	18.200	17.600	17.930	12.807	1,538,880
2024-06-11	17.340	17.690	16.860	17.560	12.543	1,307,460
2024-06-07	17.090	18.170	17.090	17.350	12.393	1,608,832
2024-06-06	17.500	18.820	16.860	17.090	12.207	2,878,680
2024-06-05	18.010	18.220	17.500	17.500	12.500	1,910,139
2024-06-04	18.900	19.060	17.680	18.220	13.014	2,510,341
2024-06-03	19.210	19.530	18.760	19.150	13.679	2,780,680
2024-05-31	20.270	20.750	19.270	19.310	13.793	3,761,660
2024-05-30	21.300	21.600	20.360	20.450	14.607	3,020,500
2024-05-29	20.720	21.880	20.020	21.810	15.579	4,733,421
2024-05-28	20.500	22.400	20.320	21.270	15.193	4,008,705
2024-05-27	21.360	23.100	20.200	20.650	14.750	5,388,320
2024-05-24	21.190	22.260	20.770	21.890	15.636	6,175,610
2024-05-23	20.820	21.530	20.370	21.190	15.136	4,418,772
2024-05-22	20.230	21.300	20.070	21.180	15.129	5,825,836
2024-05-21	20.880	20.900	20.010	20.500	14.643	6,386,286
2024-05-20	23.210	23.500	21.260	21.450	15.321	7,507,029
2024-05-17	21.570	25.500	21.030	24.350	17.393	10,266,893
2024-05-16	18.500	22.380	18.490	22.380	15.986	3,954,132
2024-05-15	17.500	19.500	17.480	18.650	13.321	2,352,880
2024-05-14	17.810	17.960	17.510	17.660	12.614	722,260
2024-05-13	17.970	18.000	17.180	17.510	12.507	989,100
2024-05-10	18.530	18.860	17.850	18.140	12.957	1,042,020
2024-05-09	18.200	18.650	18.200	18.450	13.179	603,947
2024-05-08	18.710	18.820	18.090	18.190	12.993	883,051
2024-05-07	18.720	18.950	18.410	18.710	13.364	924,631

← NewerPage 10 of 21 · 1,212 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.