Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	18.360	18.920	18.020	18.810	13.293	961,940
2024-04-30	17.700	18.300	17.640	18.070	12.770	1,236,060
2024-04-29	17.210	17.840	17.210	17.840	12.607	686,560
2024-04-26	17.160	17.440	16.800	17.340	12.254	777,581
2024-04-25	16.960	17.470	16.800	17.210	12.162	858,200
2024-04-24	16.120	17.150	16.120	17.060	12.056	1,342,716
2024-04-23	15.940	16.480	15.940	16.180	11.434	845,980
2024-04-22	15.730	16.570	15.400	16.060	11.349	1,587,483
2024-04-19	17.010	17.050	16.310	16.380	11.576	992,423
2024-04-18	16.220	17.000	15.750	16.770	11.851	1,749,263
2024-04-17	14.850	16.390	14.850	16.340	11.547	1,701,523
2024-04-16	16.530	16.660	14.700	14.700	10.388	1,986,159
2024-04-15	18.000	18.710	16.280	16.870	11.922	2,190,605
2024-04-12	18.330	19.050	18.200	18.220	12.876	1,431,361
2024-04-11	18.390	18.800	18.020	18.340	12.961	1,014,895
2024-04-10	18.750	18.830	17.960	18.300	12.932	1,161,580
2024-04-09	17.950	18.980	17.890	18.950	13.392	1,721,869
2024-04-08	19.220	19.340	17.900	17.980	12.706	1,238,749
2024-04-03	19.300	19.300	18.470	18.900	13.357	1,335,938
2024-04-02	19.500	19.570	19.040	19.350	13.674	1,594,957
2024-04-01	18.930	20.110	18.600	19.490	13.773	1,831,480
2024-03-29	18.550	19.120	18.400	18.930	13.378	915,600
2024-03-28	17.600	18.780	17.550	18.540	13.102	2,101,542
2024-03-27	18.380	18.500	17.450	17.620	12.452	1,252,720
2024-03-26	18.450	18.900	17.930	18.380	12.989	1,572,691
2024-03-25	19.170	19.400	18.270	18.360	12.975	2,357,552
2024-03-22	19.180	20.500	18.980	19.400	13.710	2,850,822
2024-03-21	19.900	20.000	18.600	19.190	13.561	1,978,621
2024-03-20	18.520	19.400	18.440	19.380	13.696	1,950,340
2024-03-19	18.490	18.800	18.400	18.620	13.159	1,393,840
2024-03-18	18.300	18.550	18.000	18.450	13.039	1,599,074
2024-03-15	17.770	18.220	17.450	18.040	12.749	787,351
2024-03-14	17.980	18.370	17.370	17.760	12.551	883,400
2024-03-13	17.930	18.450	17.500	18.050	12.756	1,688,344
2024-03-12	17.380	18.200	17.060	18.080	12.777	1,847,897
2024-03-11	16.940	17.240	16.710	17.200	12.155	780,866
2024-03-08	16.600	17.200	16.600	16.960	11.986	956,985
2024-03-07	16.930	17.300	16.690	16.750	11.837	1,036,897
2024-03-06	16.360	16.920	16.000	16.760	11.844	958,034
2024-03-05	16.730	16.740	16.120	16.140	11.406	1,077,440
2024-03-04	17.300	17.330	16.450	16.730	11.823	1,176,938
2024-03-01	17.090	17.380	16.760	17.070	12.063	1,291,682
2024-02-29	16.380	17.260	16.060	17.000	12.014	2,091,142
2024-02-28	18.390	18.980	16.550	16.550	11.696	2,818,389
2024-02-27	17.850	18.390	17.800	18.380	12.989	1,203,091
2024-02-26	17.850	18.500	17.410	17.870	12.629	1,752,380
2024-02-23	17.210	17.750	16.900	17.700	12.509	1,724,440
2024-02-22	15.970	16.880	15.660	16.850	11.908	2,159,381
2024-02-21	15.280	16.450	15.060	15.860	11.208	1,901,690
2024-02-20	14.900	15.450	14.600	15.250	10.777	1,611,694
2024-02-19	14.500	15.640	13.970	14.830	10.480	3,344,392
2024-02-08	12.220	14.440	11.740	13.860	9.795	2,699,898
2024-02-07	13.400	13.600	11.910	12.040	8.509	2,496,760
2024-02-06	13.730	14.150	11.830	13.360	9.441	3,323,443
2024-02-05	16.470	16.480	13.400	13.730	9.703	2,961,322
2024-02-02	17.740	18.630	15.620	16.630	11.752	2,462,181
2024-02-01	17.630	18.210	17.100	17.690	12.501	1,684,095
2024-01-31	19.380	20.060	18.510	18.700	13.215	1,247,447
2024-01-30	21.100	21.100	20.090	20.090	14.197	791,280
2024-01-29	22.100	22.550	20.970	21.010	14.848	693,840

← NewerPage 11 of 21 · 1,220 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.