Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	25.180	25.780	25.180	25.230	17.830	689,344
2023-11-01	24.930	25.500	24.920	25.360	17.922	1,412,320
2023-10-31	25.060	25.480	24.920	25.000	17.667	691,265
2023-10-30	25.010	25.240	24.800	25.050	17.703	1,223,968
2023-10-27	24.650	25.150	24.450	24.910	17.604	980,932
2023-10-26	25.300	25.300	24.490	24.990	17.660	928,900
2023-10-25	24.610	25.350	24.610	25.210	17.816	1,545,082
2023-10-24	23.370	24.710	23.260	24.620	17.399	2,163,929
2023-10-23	23.310	23.330	22.640	22.740	16.070	617,820
2023-10-20	23.780	23.990	23.310	23.430	16.558	559,580
2023-10-19	23.640	24.380	23.380	23.690	16.742	713,634
2023-10-18	24.000	24.330	23.720	23.760	16.791	398,844
2023-10-17	24.380	24.380	24.000	24.240	17.130	289,380
2023-10-16	24.280	24.490	23.970	24.100	17.031	550,197
2023-10-13	24.990	24.990	24.150	24.330	17.194	670,254
2023-10-12	24.460	25.050	24.240	24.990	17.660	713,410
2023-10-11	24.530	24.670	24.200	24.420	17.257	392,455
2023-10-10	24.760	25.100	24.450	24.530	17.335	442,138
2023-10-09	24.900	25.250	24.560	24.730	17.477	650,440
2023-09-28	25.100	25.270	24.860	24.890	17.590	495,460
2023-09-27	24.980	25.360	24.770	25.100	17.738	415,527
2023-09-26	25.300	25.400	24.800	24.880	17.582	357,147
2023-09-25	25.260	25.660	24.960	25.290	17.872	579,153
2023-09-22	24.850	25.320	24.560	25.210	17.816	581,280
2023-09-21	25.260	25.350	24.700	24.750	17.491	577,105
2023-09-20	25.500	25.550	25.000	25.260	17.851	605,231
2023-09-19	26.020	26.020	25.250	25.350	17.915	488,040
2023-09-18	25.530	26.250	25.200	25.890	18.296	824,600
2023-09-15	25.640	25.970	25.360	25.530	18.042	860,129
2023-09-14	25.970	26.020	25.420	25.640	18.120	769,020
2023-09-13	26.320	26.470	25.820	25.990	18.367	673,540
2023-09-12	26.390	26.660	26.150	26.240	18.544	728,280
2023-09-11	26.120	26.490	25.800	26.320	18.600	771,120
2023-09-08	26.120	26.390	26.000	26.130	18.466	408,707
2023-09-07	26.700	26.700	26.100	26.200	18.515	631,120
2023-09-06	26.110	26.650	25.800	26.650	18.833	894,905
2023-09-05	26.200	26.360	25.980	26.110	18.452	644,980
2023-09-04	26.490	26.900	25.980	26.130	18.466	890,352
2023-09-01	27.000	27.000	26.300	26.420	18.671	672,840
2023-08-31	27.000	27.100	26.570	26.810	18.946	523,880
2023-08-30	27.290	27.690	26.780	26.990	19.074	1,316,700
2023-08-29	25.300	27.200	25.300	27.100	19.151	2,421,647
2023-08-28	25.850	26.230	25.200	25.300	17.879	1,233,260
2023-08-25	25.030	26.000	24.570	24.710	17.462	1,276,420
2023-08-24	25.790	25.790	23.330	24.980	17.653	2,117,220
2023-08-23	26.900	26.910	25.520	25.640	18.120	1,486,266
2023-08-22	26.500	26.790	26.100	26.770	18.918	1,775,900
2023-08-21	25.800	26.660	25.760	26.490	18.720	1,631,401
2023-08-18	26.160	26.390	25.500	25.510	18.028	1,403,052
2023-08-17	26.510	26.700	25.820	26.100	18.445	1,328,460
2023-08-16	27.100	27.100	26.200	26.560	18.770	1,080,240
2023-08-15	27.100	27.100	26.360	26.990	19.074	848,260
2023-08-14	27.800	27.800	26.670	26.930	19.031	722,820
2023-08-11	27.600	27.640	27.200	27.420	19.377	679,389
2023-08-10	27.890	27.890	27.150	27.610	19.512	1,224,580
2023-08-09	27.090	27.800	26.770	27.800	19.646	2,054,878
2023-08-08	27.880	27.880	26.740	27.320	19.307	1,746,904
2023-08-07	27.860	28.200	27.300	27.680	19.561	1,999,872
2023-08-04	27.300	28.000	26.920	27.850	19.681	3,723,981
2023-08-03	26.800	28.500	26.450	27.600	19.505	4,277,786

← NewerPage 13 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.