Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	26.280	26.530	25.700	26.250	18.401	1,680,823
2022-08-04	25.170	26.310	25.150	26.280	18.422	1,875,588
2022-08-03	25.110	25.660	25.010	25.190	17.658	1,421,016
2022-08-02	24.800	25.350	23.900	24.950	17.489	1,471,856
2022-08-01	24.480	25.390	24.210	25.050	17.560	807,402
2022-07-29	24.700	25.000	24.420	24.480	17.160	491,960
2022-07-28	24.380	24.990	24.250	24.820	17.398	612,344
2022-07-27	24.400	24.590	24.160	24.390	17.097	553,560
2022-07-26	24.400	24.600	24.010	24.380	17.090	522,615
2022-07-25	25.200	25.200	24.440	24.450	17.139	678,729
2022-07-22	24.800	25.310	24.660	24.890	17.447	813,964
2022-07-21	25.200	25.520	24.640	24.680	17.300	1,046,952
2022-07-20	25.440	25.980	24.700	25.280	17.721	1,574,332
2022-07-19	24.000	25.980	23.670	25.380	17.791	3,091,600
2022-07-18	22.800	23.960	22.800	23.810	16.690	1,193,500
2022-07-15	24.890	24.890	23.090	23.160	16.235	1,735,440
2022-07-14	23.280	24.490	23.020	24.140	16.922	2,263,826
2022-07-13	23.400	23.940	23.000	23.140	16.221	1,672,032
2022-07-12	22.300	24.150	21.980	23.400	16.403	2,457,700
2022-07-11	22.400	22.500	21.790	22.300	15.632	618,940
2022-07-08	22.240	22.600	22.120	22.390	15.695	541,940
2022-07-07	21.750	22.240	21.660	22.130	15.513	452,480
2022-07-06	22.380	22.380	21.500	21.750	15.246	771,645
2022-07-05	22.500	22.750	21.950	22.140	15.520	451,978
2022-07-04	22.540	22.540	22.150	22.440	15.730	376,471
2022-07-01	22.800	22.800	22.200	22.280	15.618	360,920
2022-06-30	22.520	22.790	22.300	22.390	15.695	504,396
2022-06-29	23.130	23.250	22.510	22.510	15.779	724,360
2022-06-28	22.480	23.180	22.360	23.160	16.235	918,600
2022-06-27	22.470	22.660	22.160	22.360	15.674	460,110
2022-06-24	21.830	22.400	21.700	22.250	15.597	592,620
2022-06-23	21.500	21.910	21.350	21.720	15.225	332,007
2022-06-22	22.060	22.300	21.550	21.560	15.113	597,940
2022-06-21	22.530	22.550	21.920	22.080	15.478	429,940
2022-06-20	22.100	22.510	21.830	22.370	15.681	593,457
2022-06-17	22.290	22.290	21.550	22.020	15.436	1,042,475
2022-06-16	22.400	22.660	22.210	22.290	15.625	518,014
2022-06-15	22.960	23.160	22.460	22.540	15.800	739,480
2022-06-14	22.640	22.900	22.050	22.900	16.052	804,580
2022-06-13	22.670	22.880	22.300	22.650	15.877	358,120
2022-06-10	22.550	22.950	22.300	22.670	15.891	489,545
2022-06-09	22.910	23.000	22.300	22.610	15.849	473,200
2022-06-08	23.350	23.500	22.600	22.900	16.052	613,876
2022-06-07	23.940	23.990	23.260	23.400	16.403	553,124
2022-06-06	23.250	23.860	23.150	23.790	16.676	1,043,000
2022-06-02	22.740	23.200	22.400	23.150	16.228	686,641
2022-06-01	22.810	23.220	22.500	22.900	16.052	745,220
2022-05-31	22.950	23.150	22.490	23.010	16.130	517,556
2022-05-30	22.880	23.040	22.610	22.820	15.996	523,040
2022-05-27	22.770	23.170	22.520	22.960	16.095	628,740
2022-05-26	22.150	22.780	21.920	22.780	15.968	505,820
2022-05-25	22.280	22.660	22.100	22.640	15.870	495,184
2022-05-24	23.060	23.180	22.060	22.060	15.464	568,535
2022-05-23	22.910	23.150	22.820	23.060	16.165	390,705
2022-05-20	22.970	23.300	22.760	22.860	16.024	410,760
2022-05-19	22.300	22.940	22.280	22.870	16.031	450,520
2022-05-18	22.700	23.130	22.510	22.640	15.870	508,480
2022-05-17	22.550	22.870	22.050	22.710	15.919	509,740
2022-05-16	22.980	22.980	22.210	22.740	15.940	523,460
2022-05-13	22.540	22.930	22.400	22.740	15.940	633,080

← NewerPage 18 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.