Guangdong Modern High Tech Fiber Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 27.710 | 28.150 | 27.440 | 28.000 | 20.000 | 1,325,380 |
| 2025-07-24 | 27.650 | 27.970 | 27.400 | 27.820 | 19.871 | 2,180,920 |
| 2025-07-23 | 27.490 | 27.880 | 27.190 | 27.490 | 19.636 | 1,932,280 |
| 2025-07-22 | 27.120 | 27.480 | 27.040 | 27.460 | 19.614 | 1,770,300 |
| 2025-07-21 | 26.940 | 27.580 | 26.850 | 27.090 | 19.350 | 1,781,780 |
| 2025-07-18 | 27.220 | 27.220 | 26.770 | 26.970 | 19.264 | 2,246,860 |
| 2025-07-17 | 26.380 | 27.400 | 26.120 | 27.200 | 19.429 | 4,431,000 |
| 2025-07-16 | 24.920 | 26.960 | 24.900 | 26.100 | 18.643 | 4,451,020 |
| 2025-07-15 | 25.710 | 26.000 | 24.800 | 24.900 | 17.786 | 2,839,900 |
| 2025-07-14 | 25.520 | 25.970 | 25.080 | 25.850 | 18.464 | 2,461,060 |
| 2025-07-11 | 25.700 | 25.750 | 25.000 | 25.270 | 18.050 | 1,501,711 |
| 2025-07-10 | 25.290 | 25.580 | 25.010 | 25.580 | 18.271 | 959,420 |
| 2025-07-09 | 25.180 | 25.600 | 24.800 | 25.300 | 18.071 | 1,753,500 |
| 2025-07-08 | 25.080 | 25.180 | 24.790 | 25.180 | 17.986 | 1,659,700 |
| 2025-07-07 | 25.370 | 25.510 | 25.000 | 25.080 | 17.914 | 2,502,220 |
| 2025-07-04 | 25.970 | 25.970 | 25.290 | 25.370 | 18.121 | 1,098,580 |
| 2025-07-03 | 25.930 | 26.080 | 25.540 | 25.670 | 18.336 | 1,146,075 |
| 2025-07-02 | 25.500 | 25.990 | 25.490 | 25.930 | 18.521 | 1,400,700 |
| 2025-07-01 | 26.080 | 26.120 | 24.690 | 25.700 | 18.357 | 3,119,760 |
| 2025-06-30 | 26.100 | 26.390 | 25.710 | 26.000 | 18.571 | 1,394,960 |
| 2025-06-27 | 26.420 | 26.420 | 25.810 | 26.100 | 18.643 | 1,008,280 |
| 2025-06-26 | 26.690 | 26.880 | 25.860 | 26.090 | 18.636 | 1,436,794 |
| 2025-06-25 | 26.380 | 26.780 | 26.000 | 26.690 | 19.064 | 2,103,920 |
| 2025-06-24 | 26.100 | 26.420 | 25.830 | 26.250 | 18.750 | 1,725,220 |
| 2025-06-23 | 25.480 | 25.960 | 25.480 | 25.950 | 18.536 | 1,447,040 |
| 2025-06-20 | 25.600 | 26.000 | 25.450 | 25.790 | 18.421 | 1,172,080 |
| 2025-06-19 | 25.510 | 26.170 | 25.480 | 25.600 | 18.286 | 1,228,948 |
| 2025-06-18 | 25.910 | 26.120 | 25.420 | 25.980 | 18.557 | 1,723,540 |
| 2025-06-17 | 26.850 | 26.850 | 25.680 | 25.920 | 18.514 | 1,897,000 |
| 2025-06-16 | 25.870 | 26.970 | 25.480 | 25.920 | 18.514 | 2,708,580 |
| 2025-06-13 | 25.810 | 26.180 | 25.600 | 26.090 | 18.636 | 1,765,260 |
| 2025-06-12 | 25.450 | 26.500 | 25.000 | 25.940 | 18.529 | 2,859,528 |
| 2025-06-11 | 25.290 | 25.890 | 25.100 | 25.320 | 18.086 | 2,439,640 |
| 2025-06-10 | 24.990 | 25.690 | 24.800 | 25.250 | 18.036 | 2,402,540 |
| 2025-06-09 | 24.280 | 25.430 | 24.280 | 24.990 | 17.850 | 2,213,680 |
| 2025-06-06 | 24.340 | 24.880 | 23.900 | 24.350 | 17.393 | 2,252,880 |
| 2025-06-05 | 23.420 | 24.500 | 22.500 | 24.480 | 17.486 | 3,675,980 |
| 2025-06-04 | 23.450 | 24.300 | 23.290 | 23.300 | 16.643 | 1,740,620 |
| 2025-06-03 | 22.410 | 23.520 | 22.410 | 23.250 | 16.607 | 1,676,640 |
| 2025-05-30 | 22.810 | 22.850 | 22.250 | 22.370 | 15.979 | 1,175,440 |
| 2025-05-29 | 22.630 | 22.970 | 22.410 | 22.690 | 16.207 | 979,440 |
| 2025-05-28 | 23.180 | 23.420 | 22.400 | 22.520 | 16.086 | 1,518,508 |
| 2025-05-27 | 22.860 | 23.270 | 22.710 | 23.170 | 16.550 | 1,063,580 |
| 2025-05-26 | 23.210 | 23.410 | 22.720 | 22.960 | 16.400 | 1,389,012 |
| 2025-05-23 | 23.620 | 23.700 | 23.100 | 23.100 | 16.500 | 1,122,800 |
| 2025-05-22 | 23.830 | 24.070 | 23.230 | 23.230 | 16.593 | 1,173,096 |
| 2025-05-21 | 24.030 | 24.130 | 23.550 | 23.770 | 16.979 | 1,335,635 |
| 2025-05-20 | 23.860 | 23.980 | 23.400 | 23.890 | 17.064 | 1,480,663 |
| 2025-05-19 | 23.700 | 24.130 | 23.330 | 23.870 | 17.050 | 2,046,100 |
| 2025-05-16 | 24.360 | 24.370 | 23.540 | 23.700 | 16.929 | 2,774,556 |
| 2025-05-15 | 25.050 | 25.600 | 24.010 | 24.800 | 17.714 | 4,734,020 |
| 2025-05-14 | 24.030 | 27.100 | 23.650 | 25.400 | 18.143 | 6,469,180 |
| 2025-05-13 | 24.010 | 24.150 | 23.500 | 23.540 | 16.814 | 1,170,331 |
| 2025-05-12 | 23.730 | 24.300 | 23.460 | 23.750 | 16.964 | 1,134,980 |
| 2025-05-09 | 24.100 | 24.100 | 23.230 | 23.310 | 16.650 | 1,024,380 |
| 2025-05-08 | 23.590 | 24.000 | 23.300 | 23.880 | 17.057 | 1,203,160 |
| 2025-05-07 | 24.090 | 24.200 | 23.180 | 23.490 | 16.779 | 1,530,060 |
| 2025-05-06 | 23.180 | 23.870 | 23.110 | 23.600 | 16.857 | 1,781,236 |
| 2025-04-30 | 22.440 | 22.950 | 22.200 | 22.650 | 16.179 | 1,295,980 |
| 2025-04-29 | 21.500 | 22.630 | 21.310 | 22.200 | 15.857 | 1,874,740 |
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.