Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	26.160	27.210	26.160	27.000	19.081	2,661,482
2023-08-01	25.740	26.380	25.470	26.350	18.621	1,481,342
2023-07-31	26.220	26.760	25.810	25.850	18.268	851,480
2023-07-28	25.800	26.320	25.550	26.000	18.374	1,079,820
2023-07-27	26.850	26.880	25.900	25.920	18.317	918,960
2023-07-26	26.250	26.800	26.020	26.640	18.826	966,420
2023-07-25	26.020	26.380	25.950	26.250	18.551	754,440
2023-07-24	25.800	26.200	25.680	25.880	18.289	455,840
2023-07-21	26.200	26.210	25.890	25.890	18.296	565,880
2023-07-20	26.170	26.470	25.950	26.100	18.445	1,063,843
2023-07-19	26.110	26.340	25.880	26.010	18.381	371,840
2023-07-18	25.880	26.220	25.700	26.110	18.452	562,380
2023-07-17	25.650	25.900	25.330	25.900	18.303	535,080
2023-07-14	25.830	25.880	25.500	25.650	18.127	423,220
2023-07-13	25.950	26.140	25.600	25.720	18.176	409,434
2023-07-12	26.000	26.300	25.830	25.950	18.339	457,602
2023-07-11	25.900	26.030	25.700	25.990	18.367	398,440
2023-07-10	25.860	26.030	25.700	25.780	18.219	366,800
2023-07-07	25.810	26.000	25.700	25.720	18.176	354,760
2023-07-06	25.840	26.030	25.650	25.910	18.310	482,662
2023-07-05	25.970	26.090	25.690	25.770	18.211	390,320
2023-07-04	26.030	26.030	25.630	25.910	18.310	582,120
2023-07-03	25.970	26.590	25.700	25.890	18.296	1,084,140
2023-06-30	25.400	26.200	25.050	26.050	18.409	1,246,140
2023-06-29	24.660	25.350	24.520	25.200	17.809	973,840
2023-06-28	24.590	24.680	24.150	24.650	17.420	424,620
2023-06-27	23.860	24.600	23.840	24.590	17.378	644,616
2023-06-26	24.240	24.280	23.850	23.930	16.911	544,740
2023-06-21	24.400	24.760	24.110	24.340	17.201	441,420
2023-06-20	24.800	25.040	24.440	24.470	17.293	530,755
2023-06-19	24.780	25.050	24.670	24.800	17.526	503,000
2023-06-16	24.920	25.360	24.710	24.780	17.512	851,060
2023-06-15	25.060	26.000	24.850	25.100	17.738	1,519,700
2023-06-14	24.940	25.000	24.530	24.830	17.547	388,500
2023-06-13	24.890	25.190	24.620	24.860	17.568	552,440
2023-06-12	24.690	25.060	24.360	25.040	17.696	708,820
2023-06-09	24.880	24.990	24.470	24.680	17.441	547,591
2023-06-08	25.000	25.260	24.720	24.760	17.498	635,460
2023-06-07	25.600	25.600	24.950	25.000	17.667	463,540
2023-06-06	25.970	25.970	25.370	25.370	17.929	579,600
2023-06-05	26.270	27.000	25.880	25.930	18.325	853,860
2023-06-02	25.900	26.300	25.770	26.250	18.551	604,380
2023-06-01	25.460	25.990	25.290	25.890	18.296	593,460
2023-05-31	25.690	26.060	25.440	25.460	17.992	421,260
2023-05-30	25.090	25.640	25.090	25.570	18.070	684,880
2023-05-29	25.830	26.000	24.710	25.340	17.908	919,520
2023-05-26	25.770	26.140	25.610	25.930	18.325	508,060
2023-05-25	26.040	26.250	25.700	25.920	18.317	541,800
2023-05-24	25.650	26.280	25.500	26.030	18.395	832,235
2023-05-23	25.820	25.990	25.680	25.680	18.148	582,400
2023-05-22	25.700	26.050	25.550	25.820	18.247	1,001,840
2023-05-19	24.950	25.760	24.710	25.570	18.070	833,140
2023-05-18	24.800	25.050	24.720	24.950	17.632	432,880
2023-05-17	24.440	24.880	24.400	24.770	17.505	439,040
2023-05-16	24.800	24.800	24.310	24.440	17.272	500,784
2023-05-15	24.500	24.720	24.340	24.630	17.406	418,044
2023-05-12	24.500	24.870	24.400	24.500	17.314	343,140
2023-05-11	24.800	24.800	24.350	24.580	17.370	443,081
2023-05-10	23.820	24.790	23.820	24.490	17.307	815,957
2023-05-09	25.000	25.010	23.900	23.900	16.890	1,369,825

← NewerPage 14 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.