Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.580	23.070	22.580	22.810	15.779	647,826
2022-05-11	22.500	23.130	22.160	22.580	15.620	868,420
2022-05-10	22.110	22.620	21.680	22.380	15.482	597,263
2022-05-09	21.280	22.280	21.280	22.110	15.295	528,943
2022-05-06	21.150	22.030	20.910	21.600	14.942	949,200
2022-05-05	20.460	21.700	20.300	21.520	14.887	1,039,336
2022-04-29	18.840	21.150	18.520	20.620	14.264	1,391,259
2022-04-28	19.000	19.740	18.800	18.840	13.033	840,980
2022-04-27	18.700	19.270	17.900	19.200	13.282	758,343
2022-04-26	20.300	20.460	18.550	18.720	12.950	1,221,941
2022-04-25	23.300	23.390	20.500	20.610	14.257	1,821,783
2022-04-22	23.250	24.450	22.200	23.800	16.464	1,844,362
2022-04-21	22.740	24.660	22.230	23.470	16.236	1,464,090
2022-04-20	23.090	23.380	22.550	22.800	15.772	413,670
2022-04-19	22.730	23.170	22.720	22.910	15.848	272,690
2022-04-18	22.400	22.960	21.910	22.730	15.724	338,660
2022-04-15	23.060	23.060	22.350	22.430	15.516	496,440
2022-04-14	23.520	23.590	23.100	23.290	16.111	278,600
2022-04-13	23.900	23.900	23.080	23.200	16.049	489,020
2022-04-12	23.540	23.880	23.000	23.880	16.519	954,942
2022-04-11	24.150	24.300	23.550	23.550	16.291	514,360
2022-04-08	25.080	25.140	24.450	24.600	17.017	1,244,699
2022-04-07	26.240	26.700	26.090	26.130	18.076	839,650
2022-04-06	26.210	26.680	26.050	26.450	18.297	909,580
2022-04-01	25.510	26.270	25.260	26.130	18.076	1,092,047
2022-03-31	24.960	25.860	24.720	25.680	17.765	996,291
2022-03-30	24.550	24.970	24.550	24.850	17.190	463,499
2022-03-29	25.190	25.340	24.510	24.550	16.983	417,480
2022-03-28	25.250	25.500	24.530	25.190	17.426	483,980
2022-03-25	25.010	26.380	25.000	25.210	17.439	943,040
2022-03-24	25.510	25.510	24.500	25.020	17.308	433,580
2022-03-23	25.410	25.790	25.130	25.520	17.654	516,320
2022-03-22	25.020	25.500	24.890	25.240	17.460	446,390
2022-03-21	25.370	25.500	25.000	25.310	17.509	424,340
2022-03-18	24.850	25.410	24.800	25.370	17.550	318,500
2022-03-17	25.250	25.560	25.000	25.120	17.377	538,160
2022-03-16	24.480	25.000	23.550	24.990	17.287	778,400
2022-03-15	25.050	25.410	23.900	23.960	16.575	584,077
2022-03-14	26.010	26.010	25.140	25.150	17.398	426,440
2022-03-11	26.120	26.200	25.000	26.030	18.007	758,940
2022-03-10	26.120	26.680	26.120	26.340	18.221	535,185
2022-03-09	26.470	26.600	24.630	25.950	17.951	682,640
2022-03-08	27.100	27.400	26.010	26.300	18.193	737,520
2022-03-07	27.800	27.900	27.040	27.160	18.788	534,689
2022-03-04	28.250	28.250	27.600	27.800	19.231	437,360
2022-03-03	28.330	28.340	27.800	28.030	19.390	593,990
2022-03-02	28.040	28.380	28.020	28.180	19.494	397,990
2022-03-01	27.900	28.280	27.700	28.150	19.473	608,410
2022-02-28	27.970	28.340	26.940	27.690	19.155	709,940
2022-02-25	28.000	28.300	27.760	27.960	19.342	573,020
2022-02-24	28.510	29.190	27.190	27.610	19.100	1,501,640
2022-02-23	28.210	29.020	28.210	28.910	19.999	721,000
2022-02-22	28.800	28.870	28.150	28.570	19.764	557,165
2022-02-21	28.760	28.930	28.600	28.910	19.999	394,770
2022-02-18	28.800	28.800	28.210	28.780	19.909	319,760
2022-02-17	28.860	29.120	28.650	28.800	19.923	787,360
2022-02-16	28.600	28.880	28.490	28.790	19.916	389,095
2022-02-15	28.650	28.710	28.200	28.620	19.798	355,040
2022-02-14	27.720	28.720	27.500	28.530	19.736	411,740
2022-02-11	28.530	28.630	27.850	28.030	19.390	336,420

← NewerPage 19 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.