Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.540	28.920	28.250	28.580	19.771	385,560
2022-02-09	28.310	28.770	28.310	28.730	19.874	308,875
2022-02-08	28.100	28.580	27.980	28.560	19.757	460,605
2022-02-07	27.810	28.410	27.810	28.150	19.473	406,516
2022-01-28	27.200	28.070	27.000	27.750	19.196	507,143
2022-01-27	28.250	28.250	26.930	26.930	18.629	654,360
2022-01-26	27.620	28.400	27.530	27.980	19.355	369,320
2022-01-25	28.290	28.300	27.330	27.620	19.107	707,140
2022-01-24	29.200	29.200	28.150	28.300	19.577	461,580
2022-01-21	29.220	29.490	28.700	28.720	19.867	651,420
2022-01-20	30.300	30.330	28.940	29.200	20.199	1,089,450
2022-01-19	30.120	30.740	30.050	30.330	20.981	605,640
2022-01-18	31.310	31.390	30.030	30.120	20.836	1,177,820
2022-01-17	30.450	31.270	30.450	31.210	21.590	1,028,427
2022-01-14	31.180	31.290	30.400	30.600	21.168	820,120
2022-01-13	31.520	31.620	31.000	31.230	21.604	709,380
2022-01-12	30.930	31.550	30.850	31.520	21.804	1,062,320
2022-01-11	30.720	31.490	30.720	30.950	21.410	885,640
2022-01-10	30.400	30.760	30.000	30.720	21.251	710,780
2022-01-07	31.000	31.290	30.400	30.400	21.030	917,140
2022-01-06	30.640	31.410	30.450	31.000	21.445	1,070,020
2022-01-05	30.650	30.980	30.300	30.640	21.196	932,750
2022-01-04	30.450	30.980	30.280	30.710	21.244	909,440
2021-12-31	30.160	30.380	30.030	30.270	20.940	561,716
2021-12-30	30.360	30.690	30.020	30.190	20.884	851,620
2021-12-29	30.210	30.800	29.570	30.360	21.002	1,042,560
2021-12-28	30.070	30.760	29.900	30.210	20.898	944,294
2021-12-27	29.290	30.880	29.110	30.070	20.801	1,500,010
2021-12-24	30.000	30.350	29.210	29.280	20.255	1,496,182
2021-12-23	30.510	30.650	30.050	30.050	20.787	1,393,140
2021-12-22	31.450	31.450	30.730	30.830	21.327	1,319,080
2021-12-21	31.000	31.350	30.800	31.230	21.604	1,127,134
2021-12-20	31.650	32.200	30.820	31.040	21.472	1,916,920
2021-12-17	33.400	33.510	31.800	31.990	22.129	3,456,618
2021-12-16	35.000	37.240	33.610	33.860	23.423	5,839,414
2021-12-15	34.400	36.190	33.800	35.600	24.627	4,351,573
2021-12-14	35.010	35.980	34.360	34.400	23.797	3,064,514
2021-12-13	35.200	35.770	34.080	34.560	23.907	2,885,058
2021-12-10	34.520	34.880	33.730	34.440	23.824	2,400,367
2021-12-09	35.430	35.910	34.520	34.650	23.970	3,747,170
2021-12-08	33.450	36.500	32.900	35.420	24.502	6,531,736
2021-12-07	31.580	34.140	30.680	33.920	23.465	4,795,463
2021-12-06	31.130	32.280	30.460	31.800	21.998	1,831,495
2021-12-03	31.170	31.640	30.860	31.130	21.535	721,659
2021-12-02	31.900	32.010	31.360	31.380	21.708	943,129
2021-12-01	30.860	32.600	30.860	31.960	22.109	1,645,656
2021-11-30	30.380	31.500	30.250	31.070	21.493	964,320
2021-11-29	30.180	30.900	30.180	30.670	21.216	788,418
2021-11-26	31.040	31.300	30.610	31.070	21.493	765,823
2021-11-25	31.300	31.480	30.940	31.220	21.597	817,530
2021-11-24	30.480	31.470	30.380	31.230	21.604	1,271,965
2021-11-23	30.890	31.390	30.200	30.620	21.182	1,030,960
2021-11-22	30.790	31.000	30.390	30.480	21.085	1,110,060
2021-11-19	29.530	31.000	29.350	30.800	21.306	1,917,332
2021-11-18	29.920	30.500	29.280	29.400	20.338	964,740
2021-11-17	30.000	30.450	29.720	30.150	20.857	809,830
2021-11-16	30.400	30.500	29.880	29.910	20.691	1,364,868
2021-11-15	29.260	30.580	29.230	30.500	21.099	1,714,580
2021-11-12	28.900	29.700	28.670	29.440	20.366	1,320,737
2021-11-11	28.460	29.070	28.410	28.900	19.992	976,220

← NewerPage 20 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.