Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.780	31.500	30.030	31.410	22.436	3,132,131
2026-01-20	31.390	31.390	30.300	30.750	21.964	2,885,862
2026-01-19	32.100	32.190	31.020	31.420	22.443	2,958,904
2026-01-16	31.670	32.190	31.200	32.190	22.993	2,861,980
2026-01-15	32.000	32.200	31.540	31.650	22.607	3,728,275
2026-01-14	32.800	32.800	31.600	32.250	23.036	4,836,661
2026-01-13	32.490	32.790	31.470	31.790	22.707	5,718,721
2026-01-12	34.770	34.810	31.720	32.050	22.893	10,713,619
2026-01-09	35.160	36.180	34.370	34.770	24.836	3,783,890
2026-01-08	34.920	35.530	34.580	35.030	25.021	3,295,058
2026-01-07	33.830	35.430	33.450	35.190	25.136	4,843,049
2026-01-06	34.500	34.750	33.430	33.820	24.157	5,896,053
2026-01-05	35.310	37.400	34.500	34.660	24.757	5,235,006
2025-12-31	36.860	37.290	34.700	35.270	25.193	5,081,241
2025-12-30	38.010	38.490	36.330	36.560	26.114	6,896,652
2025-12-29	39.710	40.300	37.400	38.230	27.307	8,516,338
2025-12-26	39.110	40.000	38.510	39.280	28.057	5,035,515
2025-12-25	36.470	39.200	36.200	39.120	27.943	9,897,064
2025-12-24	36.100	36.760	35.530	36.520	26.086	3,006,522
2025-12-23	35.750	36.280	35.180	35.760	25.543	2,952,793
2025-12-22	36.310	37.960	35.610	35.950	25.679	4,448,406
2025-12-19	35.000	36.680	35.000	36.200	25.857	4,015,894
2025-12-18	35.700	36.750	35.550	36.100	25.786	5,135,359
2025-12-17	35.610	35.990	33.800	35.010	25.007	4,781,173
2025-12-16	37.330	37.500	35.580	35.780	25.557	5,666,099
2025-12-15	35.000	38.800	35.000	37.430	26.736	13,090,961
2025-12-12	33.240	35.480	33.240	35.460	25.329	6,010,880
2025-12-11	34.910	37.250	32.910	33.580	23.986	9,827,426
2025-12-10	33.500	34.770	33.400	34.280	24.486	4,136,554
2025-12-09	33.300	33.880	32.860	33.400	23.857	2,771,573
2025-12-08	32.530	34.990	32.370	33.330	23.807	4,788,372
2025-12-05	32.700	32.890	31.940	32.350	23.107	2,095,760
2025-12-04	33.300	34.180	32.470	32.650	23.321	3,413,251
2025-12-03	32.480	33.450	32.250	33.360	23.829	3,500,677
2025-12-02	32.430	32.690	32.190	32.480	23.200	1,142,565
2025-12-01	32.430	32.990	32.230	32.410	23.150	1,484,620
2025-11-28	32.570	32.620	31.920	32.430	23.164	2,342,335
2025-11-27	33.250	33.250	31.880	32.500	23.214	4,011,978
2025-11-26	33.240	34.000	32.670	33.020	23.586	3,889,033
2025-11-25	31.400	33.500	31.400	33.250	23.750	4,082,309
2025-11-24	31.060	31.600	30.670	31.300	22.357	2,501,063
2025-11-21	30.660	31.350	29.800	30.380	21.700	3,149,340
2025-11-20	31.920	32.000	30.900	30.970	22.121	2,200,221
2025-11-19	31.250	32.350	31.000	31.920	22.800	2,785,307
2025-11-18	32.130	32.280	31.110	31.250	22.321	2,229,095
2025-11-17	31.810	32.210	31.280	32.130	22.950	2,899,619
2025-11-14	32.010	32.340	31.420	31.810	22.721	2,231,784
2025-11-13	32.300	32.640	31.840	32.010	22.864	2,571,153
2025-11-12	32.890	32.960	31.830	32.240	23.029	3,723,182
2025-11-11	32.850	34.400	32.480	32.660	23.329	8,027,843
2025-11-10	32.250	33.470	31.210	32.640	23.314	5,885,038
2025-11-07	31.550	32.140	31.480	31.620	22.586	2,077,723
2025-11-06	31.850	32.350	31.080	31.580	22.557	2,232,846
2025-11-05	31.930	32.490	30.830	31.850	22.750	2,567,671
2025-11-04	33.000	33.000	31.560	31.930	22.807	4,050,991
2025-11-03	32.660	33.320	32.410	32.970	23.550	5,363,965
2025-10-31	33.970	34.890	32.270	32.330	23.093	8,663,005
2025-10-30	34.200	35.080	33.760	33.880	24.200	2,871,323
2025-10-29	34.340	35.050	33.650	34.350	24.536	3,971,643
2025-10-28	32.820	35.590	32.820	34.610	24.721	6,402,481

← NewerPage 4 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.