Guangdong Modern High Tech Fiber Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	28.240	28.930	27.740	28.600	19.784	1,234,937
2021-11-09	28.490	28.500	28.010	28.260	19.549	550,617
2021-11-08	27.850	28.320	27.600	28.200	19.508	646,240
2021-11-05	27.600	28.130	27.520	27.860	19.272	702,674
2021-11-04	27.300	27.690	27.010	27.660	19.134	433,300
2021-11-03	27.150	27.360	26.830	27.190	18.809	518,793
2021-11-02	28.000	28.140	26.890	27.120	18.761	652,380
2021-11-01	27.300	28.100	27.150	27.800	19.231	596,520
2021-10-29	26.730	27.370	26.230	27.230	18.837	647,360
2021-10-28	27.240	27.250	26.000	26.740	18.498	896,712
2021-10-27	28.300	28.300	26.810	27.240	18.844	1,138,060
2021-10-26	28.690	28.690	28.560	28.650	19.819	499,121
2021-10-25	28.950	29.200	28.400	28.450	19.681	733,528
2021-10-22	28.970	29.310	28.910	28.950	20.027	504,763
2021-10-21	29.490	29.610	28.950	28.970	20.040	682,789
2021-10-20	30.070	30.190	29.540	29.570	20.455	660,647
2021-10-19	29.690	30.160	29.630	30.060	20.794	571,509
2021-10-18	29.600	29.890	29.550	29.740	20.573	487,236
2021-10-15	30.340	30.350	29.630	29.710	20.552	516,798
2021-10-14	29.800	30.290	29.560	30.200	20.891	627,039

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.