Guangdong Modern High Tech Fiber Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 22.010 | 22.130 | 21.210 | 21.280 | 15.200 | 1,859,900 |
| 2025-04-25 | 22.230 | 22.440 | 21.930 | 22.000 | 15.714 | 1,455,860 |
| 2025-04-24 | 23.500 | 23.500 | 22.050 | 22.140 | 15.814 | 1,920,940 |
| 2025-04-23 | 22.620 | 23.330 | 22.620 | 23.040 | 16.457 | 1,887,060 |
| 2025-04-22 | 23.050 | 23.140 | 22.450 | 22.590 | 16.136 | 2,028,796 |
| 2025-04-21 | 23.040 | 23.470 | 22.600 | 23.050 | 16.464 | 1,691,480 |
| 2025-04-18 | 23.440 | 23.640 | 22.440 | 23.030 | 16.450 | 2,721,056 |
| 2025-04-17 | 25.610 | 25.650 | 23.320 | 23.440 | 16.743 | 4,546,789 |
| 2025-04-16 | 26.000 | 26.480 | 25.040 | 25.540 | 18.243 | 1,034,723 |
| 2025-04-15 | 25.970 | 26.560 | 25.620 | 26.480 | 18.914 | 1,311,380 |
| 2025-04-14 | 26.400 | 26.600 | 25.870 | 25.970 | 18.550 | 960,260 |
| 2025-04-11 | 25.510 | 26.420 | 25.200 | 26.200 | 18.714 | 874,580 |
| 2025-04-10 | 25.720 | 26.580 | 25.580 | 25.650 | 18.321 | 1,241,520 |
| 2025-04-09 | 24.900 | 25.980 | 23.200 | 25.710 | 18.364 | 1,357,983 |
| 2025-04-08 | 24.100 | 25.100 | 23.780 | 24.860 | 17.757 | 1,341,270 |
| 2025-04-07 | 25.660 | 27.000 | 23.000 | 23.750 | 16.964 | 2,171,019 |
| 2025-04-03 | 27.460 | 27.980 | 27.280 | 27.860 | 19.900 | 1,030,540 |
| 2025-04-02 | 28.230 | 28.510 | 27.700 | 27.830 | 19.879 | 1,212,260 |
| 2025-04-01 | 27.950 | 28.800 | 27.950 | 28.330 | 20.236 | 1,530,060 |
| 2025-03-31 | 27.820 | 28.280 | 27.600 | 28.080 | 20.057 | 983,080 |
| 2025-03-28 | 28.340 | 28.790 | 27.950 | 28.100 | 20.071 | 1,458,800 |
| 2025-03-27 | 28.180 | 28.900 | 28.100 | 28.470 | 20.336 | 1,502,900 |
| 2025-03-26 | 27.890 | 28.790 | 27.710 | 28.400 | 20.286 | 1,207,203 |
| 2025-03-25 | 28.300 | 28.680 | 27.760 | 27.920 | 19.943 | 1,211,280 |
| 2025-03-24 | 28.630 | 28.860 | 27.700 | 28.190 | 20.136 | 1,536,500 |
| 2025-03-21 | 28.870 | 29.220 | 28.760 | 28.860 | 20.614 | 1,347,640 |
| 2025-03-20 | 28.960 | 29.500 | 28.860 | 29.040 | 20.743 | 1,589,140 |
| 2025-03-19 | 29.150 | 29.680 | 28.880 | 29.200 | 20.857 | 1,480,220 |
| 2025-03-18 | 29.040 | 29.500 | 28.650 | 29.400 | 21.000 | 2,548,980 |
| 2025-03-17 | 28.380 | 29.300 | 28.210 | 29.190 | 20.850 | 4,150,860 |
| 2025-03-14 | 27.420 | 29.480 | 27.420 | 28.160 | 20.114 | 4,825,885 |
| 2025-03-13 | 26.020 | 27.750 | 26.000 | 27.670 | 19.764 | 5,421,080 |
| 2025-03-12 | 25.770 | 26.250 | 25.530 | 26.000 | 18.571 | 1,333,290 |
| 2025-03-11 | 25.510 | 25.740 | 25.150 | 25.520 | 18.229 | 1,425,200 |
| 2025-03-10 | 26.000 | 26.190 | 25.530 | 25.720 | 18.371 | 1,659,558 |
| 2025-03-07 | 26.450 | 26.820 | 25.980 | 26.000 | 18.571 | 1,610,280 |
| 2025-03-06 | 26.880 | 26.920 | 26.350 | 26.430 | 18.879 | 1,427,020 |
| 2025-03-05 | 26.200 | 26.980 | 26.010 | 26.870 | 19.193 | 1,595,703 |
| 2025-03-04 | 26.230 | 26.800 | 25.980 | 26.250 | 18.750 | 1,616,720 |
| 2025-03-03 | 25.390 | 26.850 | 25.390 | 26.530 | 18.950 | 2,802,940 |
| 2025-02-28 | 26.410 | 26.520 | 25.210 | 25.260 | 18.043 | 2,474,780 |
| 2025-02-27 | 26.990 | 27.200 | 26.080 | 26.600 | 19.000 | 3,490,340 |
| 2025-02-26 | 27.600 | 27.900 | 26.360 | 27.120 | 19.371 | 4,417,585 |
| 2025-02-25 | 29.000 | 29.270 | 27.690 | 27.910 | 19.936 | 4,423,757 |
| 2025-02-24 | 28.830 | 31.040 | 28.400 | 29.290 | 20.921 | 5,737,594 |
| 2025-02-21 | 28.450 | 28.740 | 27.940 | 28.570 | 20.407 | 1,920,940 |
| 2025-02-20 | 28.150 | 29.380 | 28.070 | 28.350 | 20.250 | 2,490,460 |
| 2025-02-19 | 28.080 | 28.590 | 27.700 | 28.150 | 20.107 | 1,688,540 |
| 2025-02-18 | 27.550 | 28.400 | 27.280 | 28.120 | 20.086 | 1,769,040 |
| 2025-02-17 | 28.210 | 28.210 | 27.400 | 27.750 | 19.821 | 1,660,807 |
| 2025-02-14 | 26.670 | 28.150 | 26.430 | 28.100 | 20.071 | 4,078,198 |
| 2025-02-13 | 28.820 | 29.280 | 26.500 | 26.670 | 19.050 | 5,150,110 |
| 2025-02-12 | 28.340 | 28.900 | 28.020 | 28.800 | 20.571 | 1,882,160 |
| 2025-02-11 | 27.810 | 28.700 | 27.800 | 28.340 | 20.243 | 2,245,740 |
| 2025-02-10 | 27.260 | 28.040 | 27.260 | 27.960 | 19.971 | 1,826,020 |
| 2025-02-07 | 27.230 | 27.690 | 26.810 | 27.240 | 19.457 | 1,611,540 |
| 2025-02-06 | 27.290 | 27.500 | 26.810 | 27.080 | 19.343 | 1,216,950 |
| 2025-02-05 | 27.300 | 27.300 | 26.520 | 27.030 | 19.307 | 1,425,718 |
| 2025-01-27 | 25.350 | 26.880 | 25.350 | 26.590 | 18.993 | 2,423,540 |
| 2025-01-24 | 25.650 | 25.970 | 25.050 | 25.100 | 17.929 | 1,673,980 |
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.