Guangdong Modern High Tech Fiber Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.700	34.460	32.520	33.130	23.664	6,844,132
2025-10-24	33.310	34.500	33.000	33.700	24.071	6,830,206
2025-10-23	31.790	34.500	31.790	33.890	24.207	9,457,981
2025-10-22	28.680	32.770	28.680	31.540	22.529	8,691,116
2025-10-21	27.720	29.300	27.720	28.920	20.657	5,315,065
2025-10-20	26.990	28.580	26.920	27.690	19.779	3,277,058
2025-10-17	27.010	27.290	26.510	26.730	19.093	2,006,837
2025-10-16	27.360	27.690	26.830	27.200	19.429	3,161,505
2025-10-15	26.490	28.070	26.490	27.260	19.471	4,130,574
2025-10-14	27.640	28.430	26.420	26.500	18.929	3,851,806
2025-10-13	27.480	28.400	27.250	27.730	19.807	3,115,971
2025-10-10	28.220	28.860	28.000	28.690	20.493	2,815,243
2025-10-09	28.900	29.180	28.070	28.320	20.229	4,270,201
2025-09-30	30.210	30.800	28.530	29.250	20.893	4,627,837
2025-09-29	30.020	31.410	29.600	30.820	22.014	2,671,618
2025-09-26	29.710	30.330	29.440	29.920	21.371	1,178,658
2025-09-25	29.810	30.060	29.370	29.710	21.221	801,358
2025-09-24	29.840	30.200	29.320	29.960	21.400	1,001,362
2025-09-23	29.710	30.200	29.600	29.840	21.314	1,277,689
2025-09-22	29.970	29.970	28.930	29.840	21.314	1,453,607
2025-09-19	30.220	30.330	29.410	30.000	21.429	1,198,122
2025-09-18	30.690	30.690	29.400	30.490	21.779	2,887,525
2025-09-17	31.280	31.280	30.470	30.560	21.829	2,138,866
2025-09-16	30.830	31.500	30.630	31.280	22.343	1,435,000
2025-09-15	31.280	31.500	30.670	30.830	22.021	1,871,741
2025-09-12	30.500	31.600	30.200	31.280	22.343	2,590,280
2025-09-11	30.350	31.130	30.030	30.500	21.786	1,432,200
2025-09-10	30.590	30.840	30.260	30.470	21.764	935,508
2025-09-09	31.220	31.360	30.550	30.590	21.850	1,671,740
2025-09-08	30.400	31.290	30.330	31.220	22.300	1,842,236
2025-09-05	30.400	30.420	29.720	30.390	21.707	1,381,520
2025-09-04	30.190	30.680	29.800	30.180	21.557	2,069,340
2025-09-03	30.290	30.580	29.680	30.060	21.471	1,591,240
2025-09-02	30.950	31.000	29.900	30.280	21.629	1,938,020
2025-09-01	31.570	31.570	30.410	30.900	22.071	2,650,340
2025-08-29	31.740	31.990	31.160	31.320	22.371	1,901,480
2025-08-28	30.610	31.980	30.400	31.490	22.493	4,084,220
2025-08-27	31.040	31.590	30.760	30.800	22.000	2,493,540
2025-08-26	31.210	31.650	31.030	31.310	22.364	1,944,600
2025-08-25	30.140	31.450	29.950	31.200	22.286	3,065,538
2025-08-22	30.590	30.830	29.810	30.190	21.564	2,998,100
2025-08-21	31.500	31.500	30.500	30.680	21.914	2,147,040
2025-08-20	30.340	31.550	30.230	31.400	22.429	3,481,702
2025-08-19	30.400	30.900	30.150	30.220	21.586	1,819,720
2025-08-18	30.320	30.450	29.900	30.220	21.586	1,804,608
2025-08-15	29.860	30.090	29.760	29.990	21.421	1,459,962
2025-08-14	30.020	30.140	29.600	29.800	21.286	1,870,540
2025-08-13	29.900	30.400	29.780	30.020	21.443	1,857,800
2025-08-12	30.110	30.210	29.660	29.950	21.393	1,310,120
2025-08-11	29.810	30.470	29.660	29.950	21.393	2,388,822
2025-08-08	29.900	29.980	29.300	29.820	21.300	1,865,169
2025-08-07	29.310	29.850	29.230	29.780	21.271	1,746,360
2025-08-06	29.300	29.850	29.150	29.320	20.943	2,045,442
2025-08-05	29.550	29.690	29.200	29.340	20.957	1,271,620
2025-08-04	28.720	29.350	28.550	29.290	20.921	1,709,332
2025-08-01	28.570	29.350	28.520	28.900	20.643	2,245,180
2025-07-31	28.900	29.450	28.550	28.570	20.407	2,602,453
2025-07-30	28.500	29.120	28.290	29.050	20.750	2,432,010
2025-07-29	28.670	28.670	28.120	28.500	20.357	1,628,060
2025-07-28	28.180	28.480	27.920	28.280	20.200	1,843,100

← NewerPage 5 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.