Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	22.030	22.600	21.620	22.150	15.653	727,860
2024-01-25	21.020	22.160	20.700	22.160	15.660	875,140
2024-01-24	21.220	21.500	20.130	20.960	14.812	837,480
2024-01-23	21.670	21.670	20.040	20.890	14.763	1,092,700
2024-01-22	22.930	22.930	21.020	21.240	15.010	1,053,528
2024-01-19	23.080	23.270	22.650	22.790	16.106	677,908
2024-01-18	23.750	23.950	22.520	23.090	16.318	1,238,468
2024-01-17	24.210	24.380	23.580	23.750	16.784	1,082,368
2024-01-16	24.420	24.440	23.750	24.090	17.024	579,320
2024-01-15	24.890	24.890	24.120	24.310	17.180	955,781
2024-01-12	24.960	25.390	24.770	24.830	17.547	563,220
2024-01-11	24.500	24.930	24.370	24.850	17.561	595,672
2024-01-10	24.600	25.060	24.250	24.550	17.349	765,240
2024-01-09	24.730	24.990	24.310	24.630	17.406	603,551
2024-01-08	25.000	25.280	24.430	24.600	17.385	636,969
2024-01-05	25.480	25.590	24.960	25.050	17.703	475,412
2024-01-04	25.200	25.400	25.070	25.370	17.929	712,490
2024-01-03	25.680	25.680	25.110	25.270	17.858	517,007
2024-01-02	25.410	25.880	25.140	25.680	18.148	939,540
2023-12-29	24.650	25.090	24.460	25.020	17.681	616,665
2023-12-28	23.750	24.880	23.560	24.710	17.462	573,578
2023-12-27	23.700	24.370	23.610	23.890	16.883	601,020
2023-12-26	24.270	24.270	23.510	23.730	16.770	615,844
2023-12-25	24.880	24.880	23.880	24.100	17.031	865,184
2023-12-22	24.900	24.900	24.310	24.420	17.257	623,863
2023-12-21	24.900	24.900	23.990	24.740	17.484	772,100
2023-12-20	24.500	25.000	24.450	24.560	17.356	690,480
2023-12-19	24.390	24.670	24.060	24.500	17.314	687,540
2023-12-18	24.600	24.740	24.100	24.240	17.130	932,680
2023-12-15	24.910	25.140	24.560	24.720	17.469	459,760
2023-12-14	24.700	25.130	24.610	24.740	17.484	587,020
2023-12-13	24.820	25.050	24.500	24.680	17.441	675,500
2023-12-12	25.480	25.640	24.360	24.650	17.420	767,401
2023-12-11	24.580	25.150	24.520	24.980	17.653	1,263,670
2023-12-08	25.410	25.690	24.670	24.710	17.462	710,495
2023-12-07	25.550	25.720	25.180	25.510	18.028	887,740
2023-12-06	25.850	26.100	25.530	25.560	18.063	716,380
2023-12-05	25.710	26.160	25.550	25.550	18.056	625,240
2023-12-04	25.640	26.100	25.460	25.960	18.346	1,189,300
2023-12-01	26.680	26.680	25.550	25.730	18.183	1,439,725
2023-11-30	26.400	26.620	26.050	26.300	18.586	628,740
2023-11-29	26.700	26.740	26.430	26.430	18.678	562,520
2023-11-28	26.530	26.680	26.240	26.600	18.798	721,308
2023-11-27	25.940	26.700	25.940	26.460	18.699	714,280
2023-11-24	26.590	26.750	26.280	26.320	18.600	548,408
2023-11-23	26.490	26.720	26.240	26.670	18.847	669,480
2023-11-22	26.450	26.740	26.340	26.410	18.664	494,011
2023-11-21	26.730	26.950	26.550	26.610	18.805	728,366
2023-11-20	26.460	26.690	26.240	26.620	18.812	569,048
2023-11-17	26.350	26.620	26.110	26.380	18.643	650,020
2023-11-16	26.570	26.590	26.340	26.410	18.664	442,890
2023-11-15	26.130	26.540	26.130	26.490	18.720	577,901
2023-11-14	26.160	26.260	26.000	26.140	18.473	524,720
2023-11-13	25.860	26.200	25.860	26.140	18.473	697,060
2023-11-10	26.210	26.210	25.700	26.020	18.388	594,493
2023-11-09	25.980	26.250	25.800	25.930	18.325	734,984
2023-11-08	26.000	26.300	25.560	25.980	18.360	753,060
2023-11-07	26.440	26.440	25.160	25.880	18.289	1,013,670
2023-11-06	25.560	26.190	25.560	25.800	18.233	535,220
2023-11-03	25.200	25.870	25.110	25.540	18.049	771,244

← NewerPage 12 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.