Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	29.350	29.900	28.660	29.230	20.490	3,857,340
2022-11-04	29.200	30.260	28.460	29.570	20.728	6,111,756
2022-11-03	25.600	29.500	25.280	29.500	20.679	7,787,168
2022-11-02	25.530	25.940	25.020	25.800	18.085	4,034,913
2022-11-01	26.880	27.050	25.660	26.860	18.828	3,900,761
2022-10-31	26.230	26.990	25.960	26.780	18.772	2,613,326
2022-10-28	26.890	26.890	25.730	25.820	18.099	1,268,831
2022-10-27	26.560	26.930	26.350	26.640	18.674	1,708,140
2022-10-26	26.200	26.630	26.010	26.560	18.618	1,571,868
2022-10-25	25.550	26.280	25.000	26.280	18.422	1,685,258
2022-10-24	26.330	26.420	25.270	25.490	17.868	1,534,449
2022-10-21	26.000	26.120	25.620	25.950	18.190	822,885
2022-10-20	26.740	26.740	25.820	26.000	18.226	1,541,953
2022-10-19	26.170	26.990	26.170	26.750	18.751	2,398,060
2022-10-18	27.070	27.070	25.800	26.670	18.695	1,777,160
2022-10-17	26.080	27.160	25.980	26.720	18.730	2,117,651
2022-10-14	25.600	26.350	25.350	26.110	18.303	2,123,093
2022-10-13	24.840	26.090	24.500	25.660	17.987	2,363,411
2022-10-12	24.620	24.880	23.800	24.850	17.419	2,016,695
2022-10-11	24.600	24.810	24.220	24.620	17.258	1,461,460
2022-10-10	25.520	25.640	24.460	24.590	17.237	1,511,589
2022-09-30	25.830	26.170	25.430	25.520	17.889	1,394,610
2022-09-29	26.950	27.160	25.760	26.080	18.282	2,180,899
2022-09-28	27.080	28.120	26.410	26.820	18.800	3,140,594
2022-09-27	26.730	27.290	26.420	27.190	19.060	2,384,891
2022-09-26	27.390	27.440	26.230	26.700	18.716	3,069,260
2022-09-23	28.410	28.800	27.190	27.450	19.242	2,894,676
2022-09-22	28.200	28.940	27.810	28.310	19.845	2,432,767
2022-09-21	29.990	30.420	28.120	28.460	19.950	4,128,878
2022-09-20	31.450	31.950	29.430	29.820	20.903	4,553,161
2022-09-19	30.780	31.880	29.300	31.200	21.871	7,018,853
2022-09-16	34.670	35.280	30.000	30.170	21.149	9,892,702
2022-09-15	37.500	39.500	34.600	34.600	24.254	10,084,022
2022-09-14	36.050	36.750	34.340	36.340	25.474	5,413,437
2022-09-13	37.620	38.080	33.070	36.820	25.810	9,216,165
2022-09-09	39.470	39.790	36.400	37.250	26.112	7,801,880
2022-09-08	35.300	39.600	35.300	38.700	27.128	13,599,584
2022-09-07	31.390	36.480	31.020	35.270	24.724	7,943,770
2022-09-06	31.220	31.900	30.660	31.350	21.976	2,923,277
2022-09-05	30.720	31.990	30.510	31.600	22.151	3,457,865
2022-09-02	29.420	30.820	29.080	30.720	21.534	3,920,725
2022-09-01	27.760	30.350	27.640	30.030	21.050	4,514,367
2022-08-31	27.890	28.620	26.900	27.760	19.459	2,104,250
2022-08-30	26.860	28.110	26.520	28.110	19.705	999,320
2022-08-29	26.260	27.550	25.890	27.300	19.137	993,451
2022-08-26	26.130	26.680	26.000	26.190	18.359	866,049
2022-08-25	26.140	26.590	25.360	26.000	18.226	816,740
2022-08-24	27.570	27.570	26.030	26.150	18.331	1,166,134
2022-08-23	27.380	27.680	27.020	27.430	19.228	894,451
2022-08-22	26.850	27.340	26.810	27.270	19.116	776,776
2022-08-19	27.930	28.070	26.690	26.850	18.821	1,360,956
2022-08-18	27.800	27.960	27.350	27.850	19.522	975,163
2022-08-17	28.590	28.590	27.410	27.810	19.494	1,560,641
2022-08-16	27.880	28.650	27.500	28.480	19.964	1,523,246
2022-08-15	27.470	27.770	27.200	27.640	19.375	950,419
2022-08-12	26.990	27.830	26.710	27.470	19.256	1,308,227
2022-08-11	26.960	27.260	26.680	26.990	18.920	861,418
2022-08-10	26.950	27.150	26.790	26.950	18.891	769,720
2022-08-09	26.780	27.220	26.700	26.860	18.828	1,178,940
2022-08-08	26.150	27.300	25.800	26.840	18.814	1,677,569

← NewerPage 17 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.