Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	29.350	29.730	29.250	29.600	20.749	854,046
2023-02-06	29.430	29.590	29.260	29.340	20.567	711,620
2023-02-03	29.690	29.800	29.080	29.450	20.644	1,024,108
2023-02-02	29.790	29.790	29.440	29.590	20.742	1,030,923
2023-02-01	29.690	29.800	29.330	29.780	20.875	1,202,336
2023-01-31	29.240	29.660	28.970	29.580	20.735	1,211,000
2023-01-30	29.050	29.680	29.050	29.220	20.483	1,228,080
2023-01-20	28.900	29.200	28.610	28.990	20.321	709,800
2023-01-19	28.940	29.020	28.400	28.670	20.097	555,696
2023-01-18	28.280	29.560	28.280	28.800	20.188	1,096,617
2023-01-17	29.060	29.240	28.260	28.260	19.810	797,160
2023-01-16	28.830	29.280	28.700	29.150	20.434	832,860
2023-01-13	28.890	29.040	28.500	28.780	20.174	636,829
2023-01-12	28.870	29.280	28.680	28.840	20.216	438,060
2023-01-11	29.280	29.700	28.700	28.890	20.251	920,220
2023-01-10	29.390	29.640	29.010	29.280	20.525	704,900
2023-01-09	29.730	29.950	29.200	29.400	20.609	1,400,588
2023-01-06	30.160	30.300	29.690	29.810	20.896	1,061,340
2023-01-05	30.650	30.650	29.600	30.190	21.163	1,274,743
2023-01-04	30.740	30.810	29.860	30.120	21.114	1,161,309
2023-01-03	30.740	31.290	29.500	30.490	21.373	2,760,991
2022-12-30	31.730	32.000	30.000	30.730	21.541	3,996,854
2022-12-29	28.670	29.230	28.510	28.730	20.139	430,943
2022-12-28	29.510	29.950	28.560	28.630	20.069	837,674
2022-12-27	29.560	29.810	29.050	29.480	20.665	903,966
2022-12-26	28.060	29.650	28.060	29.470	20.658	1,316,672
2022-12-23	28.340	28.630	27.900	28.060	19.670	679,663
2022-12-22	28.710	29.610	28.150	28.310	19.845	915,748
2022-12-21	28.740	29.580	28.500	28.700	20.118	774,862
2022-12-20	28.550	29.780	28.550	29.080	20.385	517,403
2022-12-19	29.320	29.720	28.670	29.120	20.413	920,824
2022-12-16	30.500	30.720	29.230	29.390	20.602	1,743,064
2022-12-15	30.430	31.150	29.810	30.800	21.590	1,164,763
2022-12-14	30.360	31.970	29.960	30.410	21.317	1,745,231
2022-12-13	30.900	31.010	30.200	30.360	21.282	1,237,653
2022-12-12	31.910	31.910	30.840	30.990	21.723	1,537,435
2022-12-09	31.600	32.160	31.030	31.600	22.151	2,207,279
2022-12-08	30.600	31.880	30.420	31.470	22.060	2,770,444
2022-12-07	30.310	31.180	30.000	30.600	21.450	2,168,180
2022-12-06	30.400	31.090	30.180	30.300	21.240	1,740,503
2022-12-05	31.200	32.220	30.210	30.570	21.429	2,564,723
2022-12-02	30.500	32.480	30.360	31.350	21.976	3,128,731
2022-12-01	29.950	30.800	29.950	30.350	21.275	1,761,032
2022-11-30	30.310	30.310	29.170	29.670	20.798	1,497,048
2022-11-29	29.970	30.500	29.700	29.850	20.924	1,636,600
2022-11-28	30.430	30.970	29.580	29.790	20.882	1,927,137
2022-11-25	31.140	32.230	30.410	30.550	21.415	1,553,867
2022-11-24	31.280	31.830	30.670	31.300	21.941	1,037,540
2022-11-23	32.000	32.420	30.230	31.140	21.829	2,352,140
2022-11-22	31.860	32.300	31.590	32.100	22.502	1,751,703
2022-11-21	32.600	32.930	30.930	31.970	22.410	3,689,968
2022-11-18	31.250	34.610	30.800	32.520	22.796	5,842,755
2022-11-17	30.530	32.200	30.130	30.900	21.660	3,510,943
2022-11-16	30.730	30.740	30.040	30.590	21.443	2,212,795
2022-11-15	29.600	31.090	29.600	30.250	21.205	2,730,782
2022-11-14	30.600	30.720	29.390	29.670	20.798	2,523,113
2022-11-11	31.330	31.440	30.360	30.620	21.464	3,145,686
2022-11-10	30.160	32.990	29.610	30.750	21.555	5,377,689
2022-11-09	29.210	31.000	29.210	30.640	21.478	4,121,706
2022-11-08	29.390	29.690	28.660	29.660	20.791	3,227,350

← NewerPage 16 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.