Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.110	27.320	26.510	27.170	19.407	2,160,211
2026-04-23	27.500	28.020	27.040	27.280	19.486	2,762,398
2026-04-22	27.720	27.730	26.830	27.580	19.700	3,060,478
2026-04-21	27.180	27.760	26.910	27.730	19.807	2,867,333
2026-04-20	26.860	27.300	26.500	27.160	19.400	3,411,340
2026-04-17	26.100	26.800	25.980	26.770	19.121	2,693,371
2026-04-16	25.540	26.250	25.450	26.190	18.707	2,233,760
2026-04-15	26.040	26.250	25.500	25.550	18.250	1,833,080
2026-04-14	25.910	26.130	25.600	26.040	18.600	1,830,726
2026-04-13	25.870	26.050	25.510	25.830	18.450	1,573,299
2026-04-10	25.660	25.970	25.550	25.750	18.393	1,975,120
2026-04-09	25.920	25.930	25.310	25.500	18.214	2,572,378
2026-04-08	25.510	26.010	25.300	25.930	18.521	3,265,780
2026-04-07	24.840	25.630	24.670	25.130	17.950	4,273,378
2026-04-03	25.910	27.500	24.610	24.780	17.700	6,482,527
2026-04-02	25.520	25.570	24.860	25.060	17.900	1,822,647
2026-04-01	25.710	25.970	25.410	25.650	18.321	1,674,267
2026-03-31	26.000	26.300	25.160	25.230	18.021	1,785,840
2026-03-30	24.930	26.000	24.400	25.780	18.414	2,763,880
2026-03-27	25.220	25.700	25.110	25.550	18.250	1,738,100
2026-03-26	25.700	25.960	25.050	25.280	18.057	1,940,680
2026-03-25	25.720	25.990	25.360	25.580	18.271	1,749,020
2026-03-24	24.640	25.500	24.430	25.470	18.193	3,091,412
2026-03-23	25.780	25.870	23.970	24.190	17.279	4,088,560
2026-03-20	27.020	27.380	26.200	26.280	18.771	2,199,730
2026-03-19	27.700	27.890	26.660	26.770	19.121	2,669,940
2026-03-18	27.890	28.100	27.000	27.730	19.807	3,450,196
2026-03-17	27.620	28.900	27.500	28.010	20.007	4,259,747
2026-03-16	28.160	29.000	27.370	27.500	19.643	5,912,393
2026-03-13	28.930	29.380	28.500	28.900	20.643	8,921,227
2026-03-12	31.000	34.560	30.190	30.760	21.971	11,282,264
2026-03-11	29.670	30.130	29.160	29.220	20.871	1,617,336
2026-03-10	28.900	29.680	28.600	29.660	21.186	1,994,256
2026-03-09	29.310	29.490	28.380	28.670	20.479	2,611,126
2026-03-06	28.720	29.400	28.500	29.290	20.921	1,548,030
2026-03-05	29.120	29.500	28.580	28.720	20.514	1,936,264
2026-03-04	28.340	29.140	28.000	28.450	20.321	1,992,072
2026-03-03	29.180	29.830	28.280	28.420	20.300	2,983,856
2026-03-02	29.930	29.960	28.910	29.250	20.893	2,422,539
2026-02-27	30.580	30.660	29.780	30.070	21.479	2,126,740
2026-02-26	30.990	31.290	30.230	30.570	21.836	2,435,879
2026-02-25	31.180	31.180	30.740	30.810	22.007	1,865,220
2026-02-24	30.830	31.380	30.450	31.000	22.143	2,349,466
2026-02-13	30.200	30.780	30.000	30.390	21.707	1,442,086
2026-02-12	30.360	30.500	29.950	30.110	21.507	1,394,052
2026-02-11	30.610	30.880	30.310	30.360	21.686	1,411,060
2026-02-10	30.580	30.780	30.200	30.670	21.907	1,598,958
2026-02-09	30.410	30.850	30.170	30.620	21.871	1,678,320
2026-02-06	29.900	30.390	29.250	30.060	21.471	1,498,879
2026-02-05	30.210	30.660	29.680	29.750	21.250	2,004,982
2026-02-04	29.240	30.550	29.240	30.510	21.793	3,921,442
2026-02-03	29.040	29.530	28.800	29.300	20.929	2,447,200
2026-02-02	29.860	30.360	28.780	28.900	20.643	2,975,431
2026-01-30	29.340	30.090	29.120	29.860	21.329	3,118,670
2026-01-29	29.770	30.110	29.210	29.330	20.950	2,585,175
2026-01-28	30.390	30.390	29.410	29.650	21.179	2,808,461
2026-01-27	30.280	30.470	29.510	30.130	21.521	2,687,498
2026-01-26	30.910	30.980	30.050	30.280	21.629	2,637,446
2026-01-23	30.880	30.930	30.250	30.920	22.086	2,928,203
2026-01-22	31.380	31.400	30.520	30.660	21.900	2,851,888

← NewerPage 3 of 21 · 1,212 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.