Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.440	13.210	12.440	13.150	13.150	2,072,423
2026-07-22	12.690	12.880	12.390	12.570	12.570	2,351,580
2026-07-21	12.990	13.080	11.760	12.840	12.840	3,980,711
2026-07-20	13.520	14.090	12.550	12.810	12.810	3,457,384
2026-07-17	14.380	14.590	13.540	13.660	13.660	2,657,227
2026-07-16	14.700	14.700	14.010	14.370	14.370	2,418,243
2026-07-15	14.270	14.740	14.070	14.300	14.300	1,886,423
2026-07-14	14.230	14.680	13.900	14.440	14.440	2,936,880
2026-07-13	14.930	15.100	14.120	14.230	14.230	3,232,433
2026-07-10	14.950	15.400	14.610	14.920	14.920	2,934,928
2026-07-09	14.880	15.740	14.830	15.000	15.000	3,061,210
2026-07-08	15.300	15.320	14.750	14.870	14.870	1,838,823
2026-07-07	15.740	15.750	15.080	15.220	15.220	2,078,456
2026-07-06	16.200	16.550	15.600	15.730	15.730	2,751,454
2026-07-03	16.170	16.450	15.690	16.130	16.130	4,159,760
2026-07-02	15.180	16.500	15.100	16.160	16.160	4,587,811
2026-07-01	14.410	15.800	14.000	15.350	15.350	4,848,644
2026-06-30	14.470	14.780	14.200	14.330	14.330	2,960,411
2026-06-29	14.790	14.790	14.080	14.460	14.460	2,938,430
2026-06-26	15.170	15.230	14.710	14.830	14.830	2,422,613
2026-06-25	15.630	16.030	15.100	15.240	15.240	3,568,774
2026-06-24	16.330	16.330	15.670	15.910	15.910	3,270,788
2026-06-23	16.320	16.560	16.040	16.110	16.110	2,329,799
2026-06-22	16.280	16.460	15.800	16.370	16.370	3,396,547
2026-06-18	16.840	17.200	16.310	16.400	16.400	2,942,840
2026-06-17	16.900	17.350	16.610	16.670	16.670	3,530,973
2026-06-16	17.300	17.510	16.920	17.000	17.000	4,027,596
2026-06-15	17.320	17.710	17.110	17.450	17.450	3,251,315
2026-06-12	17.000	17.490	16.900	17.310	17.310	4,348,504
2026-06-11	16.250	17.150	15.900	16.950	16.950	6,127,240
2026-06-10	15.880	16.680	15.700	16.210	16.210	5,828,010
2026-06-09	16.990	16.990	15.820	16.000	16.000	5,911,521
2026-06-08	17.470	17.770	16.360	16.730	16.730	5,331,140
2026-06-05	17.880	18.610	17.420	17.770	17.770	4,173,513
2026-06-04	18.500	18.900	17.890	18.010	18.010	4,244,133
2026-06-03	17.920	19.500	17.560	18.720	18.720	8,208,001
2026-06-02	18.900	18.900	17.700	17.880	17.880	3,415,350
2026-06-01	25.900	26.440	25.600	26.080	18.629	2,589,565
2026-05-29	26.990	27.400	25.630	25.790	18.421	3,183,835
2026-05-28	27.110	27.590	26.270	27.120	19.371	4,568,124
2026-05-27	27.690	27.690	26.010	26.770	19.121	4,485,656
2026-05-26	28.600	28.750	27.410	27.580	19.700	4,136,267
2026-05-25	29.970	29.970	28.050	28.510	20.364	4,712,008
2026-05-22	28.900	29.930	28.510	29.640	21.171	3,139,565
2026-05-21	30.080	30.320	28.550	28.770	20.550	3,155,875
2026-05-20	31.060	31.060	30.000	30.080	21.486	2,439,780
2026-05-19	30.380	31.460	30.380	30.960	22.114	3,681,925
2026-05-18	30.660	30.890	30.130	30.380	21.700	3,164,322
2026-05-15	30.000	31.860	29.900	30.800	22.000	6,224,162
2026-05-14	30.220	30.500	29.390	29.850	21.321	2,833,177
2026-05-13	30.300	30.550	29.620	30.220	21.586	3,967,117
2026-05-12	31.000	31.200	30.230	30.300	21.643	3,410,666
2026-05-11	31.330	31.790	30.510	31.090	22.207	3,398,201
2026-05-08	30.750	31.700	30.310	31.330	22.379	4,915,997
2026-05-07	30.540	31.230	30.000	30.680	21.914	4,946,904
2026-05-06	30.940	31.530	30.330	30.640	21.886	4,781,021
2026-04-30	29.750	30.670	29.410	30.480	21.771	4,195,195
2026-04-29	29.360	29.750	29.010	29.510	21.079	3,073,516
2026-04-28	29.980	30.500	28.910	29.440	21.029	5,648,711
2026-04-27	27.180	29.860	26.930	29.760	21.257	9,320,318

← NewerPage 2 of 21 · 1,219 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.