Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.550	26.000	24.030	25.030	17.689	1,636,572
2023-05-05	24.660	24.660	24.010	24.400	17.243	751,140
2023-05-04	25.170	26.570	24.220	24.440	17.272	3,048,649
2023-04-28	25.290	25.290	25.050	25.190	17.802	527,380
2023-04-27	24.560	25.520	24.550	25.090	17.731	862,008
2023-04-26	24.480	25.050	23.990	24.750	17.349	706,160
2023-04-25	24.200	24.530	23.760	24.100	16.894	553,448
2023-04-24	24.190	25.090	24.090	24.730	17.335	668,329
2023-04-21	25.300	25.300	24.420	24.440	17.132	610,260
2023-04-20	25.170	25.190	24.450	24.970	17.504	774,340
2023-04-19	25.500	25.500	25.020	25.170	17.644	463,820
2023-04-18	25.870	25.890	25.400	25.490	17.868	601,300
2023-04-17	26.080	26.250	25.720	25.860	18.127	455,840
2023-04-14	25.850	26.180	25.790	26.070	18.275	447,300
2023-04-13	26.180	26.220	25.670	25.720	18.029	432,600
2023-04-12	25.690	26.290	25.520	26.130	18.317	656,880
2023-04-11	26.080	26.080	25.480	25.690	18.008	658,910
2023-04-10	26.700	26.880	25.860	26.030	18.247	1,296,723
2023-04-07	26.300	26.950	26.300	26.650	18.681	488,880
2023-04-06	26.400	26.770	26.130	26.530	18.597	689,500
2023-04-04	26.950	27.150	26.250	26.350	18.471	863,220
2023-04-03	27.090	27.600	26.960	27.070	18.976	847,000
2023-03-31	27.090	27.540	27.090	27.200	19.067	613,480
2023-03-30	27.770	27.890	27.120	27.150	19.032	729,960
2023-03-29	28.510	28.640	27.760	27.870	19.536	1,237,880
2023-03-28	28.800	29.400	28.350	28.630	20.069	1,864,630
2023-03-27	28.440	29.000	28.270	28.800	20.188	1,786,180
2023-03-24	27.600	28.980	27.600	28.440	19.936	2,340,643
2023-03-23	27.570	27.770	27.160	27.500	19.277	873,775
2023-03-22	27.170	27.570	27.110	27.490	19.270	737,940
2023-03-21	26.280	27.170	25.970	27.130	19.018	858,620
2023-03-20	26.330	26.590	25.810	26.120	18.310	1,257,145
2023-03-17	26.510	26.820	26.350	26.460	18.548	578,340
2023-03-16	27.180	27.180	26.320	26.450	18.541	1,064,700
2023-03-15	27.190	27.450	26.970	27.120	19.011	785,400
2023-03-14	27.650	27.700	26.970	27.080	18.983	578,480
2023-03-13	27.840	27.870	27.160	27.680	19.403	670,040
2023-03-10	28.310	28.440	27.600	27.740	19.445	805,000
2023-03-09	28.190	28.750	28.080	28.360	19.880	613,620
2023-03-08	28.080	28.360	27.750	28.190	19.761	626,430
2023-03-07	28.820	28.970	28.210	28.210	19.775	675,220
2023-03-06	28.560	28.900	28.560	28.820	20.202	879,200
2023-03-03	28.610	28.850	28.480	28.640	20.076	641,845
2023-03-02	29.130	29.130	28.560	28.680	20.104	686,439
2023-03-01	28.870	29.100	28.670	28.950	20.293	658,350
2023-02-28	28.800	29.060	28.410	28.850	20.223	610,680
2023-02-27	29.250	29.400	28.780	28.800	20.188	1,075,565
2023-02-24	29.370	29.490	28.840	29.330	20.560	822,928
2023-02-23	29.020	29.530	28.960	29.400	20.609	941,570
2023-02-22	29.360	29.740	28.970	29.020	20.343	982,730
2023-02-21	29.190	29.480	29.060	29.290	20.532	1,042,225
2023-02-20	29.070	29.380	28.560	29.190	20.462	1,063,591
2023-02-17	29.600	29.780	28.980	29.070	20.378	1,216,401
2023-02-16	30.650	30.680	29.250	29.340	20.567	1,608,180
2023-02-15	30.980	30.980	30.230	30.470	21.359	1,227,380
2023-02-14	31.190	31.190	30.630	30.740	21.548	971,740
2023-02-13	30.150	31.100	30.080	30.930	21.681	2,037,000
2023-02-10	30.380	30.740	29.980	30.130	21.121	1,058,957
2023-02-09	29.630	30.380	29.420	30.320	21.254	1,791,437
2023-02-08	29.530	29.720	29.450	29.560	20.721	658,420

← NewerPage 15 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.