Guangdong Modern High Tech Fiber Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 25.650 | 25.970 | 25.050 | 25.100 | 17.929 | 1,673,980 |
| 2025-01-23 | 26.000 | 26.480 | 25.650 | 25.670 | 18.336 | 1,257,060 |
| 2025-01-22 | 26.060 | 26.190 | 25.430 | 25.890 | 18.493 | 1,437,520 |
| 2025-01-21 | 26.800 | 26.800 | 26.050 | 26.420 | 18.871 | 1,058,680 |
| 2025-01-20 | 27.750 | 27.750 | 26.610 | 26.680 | 19.057 | 2,457,448 |
| 2025-01-17 | 27.580 | 28.200 | 27.440 | 27.500 | 19.643 | 1,695,680 |
| 2025-01-16 | 27.870 | 27.980 | 27.360 | 27.800 | 19.857 | 1,552,460 |
| 2025-01-15 | 27.710 | 28.180 | 27.570 | 27.610 | 19.721 | 2,305,660 |
| 2025-01-14 | 27.200 | 27.900 | 26.820 | 27.790 | 19.850 | 2,804,551 |
| 2025-01-13 | 27.010 | 27.600 | 26.400 | 27.360 | 19.543 | 2,856,980 |
| 2025-01-10 | 26.870 | 29.290 | 26.870 | 27.900 | 19.929 | 5,376,000 |
| 2025-01-09 | 27.380 | 27.620 | 26.940 | 27.020 | 19.300 | 2,125,489 |
| 2025-01-08 | 27.620 | 27.900 | 26.500 | 27.420 | 19.586 | 2,198,033 |
| 2025-01-07 | 26.100 | 28.120 | 25.880 | 27.530 | 19.664 | 2,803,780 |
| 2025-01-06 | 25.500 | 26.080 | 25.060 | 26.060 | 18.614 | 1,126,160 |
| 2025-01-03 | 27.010 | 27.280 | 25.060 | 25.200 | 18.000 | 2,023,280 |
| 2025-01-02 | 27.130 | 27.700 | 26.510 | 26.920 | 19.229 | 2,147,341 |
| 2024-12-31 | 27.500 | 27.600 | 26.860 | 27.400 | 19.571 | 2,400,238 |
| 2024-12-30 | 25.990 | 27.390 | 25.990 | 27.200 | 19.429 | 4,260,599 |
| 2024-12-27 | 26.290 | 26.350 | 25.840 | 26.270 | 18.764 | 1,694,560 |
| 2024-12-26 | 25.980 | 26.370 | 25.520 | 26.210 | 18.721 | 2,045,297 |
| 2024-12-25 | 26.160 | 26.440 | 25.100 | 26.000 | 18.571 | 2,666,300 |
| 2024-12-24 | 26.080 | 27.250 | 25.810 | 26.280 | 18.771 | 4,370,660 |
| 2024-12-23 | 25.150 | 27.250 | 24.900 | 26.590 | 18.993 | 7,210,695 |
| 2024-12-20 | 25.690 | 26.490 | 24.120 | 25.200 | 18.000 | 6,513,150 |
| 2024-12-19 | 28.150 | 28.150 | 24.890 | 26.210 | 18.721 | 10,722,035 |
| 2024-12-18 | 24.620 | 29.000 | 24.620 | 28.340 | 20.243 | 13,750,126 |
| 2024-12-17 | 25.090 | 25.380 | 23.600 | 24.170 | 17.264 | 3,339,000 |
| 2024-12-16 | 23.680 | 25.740 | 23.400 | 25.090 | 17.921 | 4,864,979 |
| 2024-12-13 | 23.200 | 24.250 | 22.850 | 23.790 | 16.993 | 3,135,300 |
| 2024-12-12 | 23.310 | 23.510 | 22.850 | 23.200 | 16.571 | 2,910,320 |
| 2024-12-11 | 23.330 | 23.880 | 22.500 | 23.190 | 16.564 | 3,062,649 |
| 2024-12-10 | 23.990 | 24.390 | 22.830 | 23.350 | 16.679 | 2,014,600 |
| 2024-12-09 | 24.590 | 24.630 | 23.250 | 23.390 | 16.707 | 2,500,631 |
| 2024-12-06 | 25.990 | 25.990 | 24.010 | 24.690 | 17.636 | 3,331,057 |
| 2024-12-05 | 25.350 | 26.300 | 24.830 | 25.870 | 18.479 | 2,841,580 |
| 2024-12-04 | 24.900 | 25.480 | 24.620 | 25.350 | 18.107 | 2,325,610 |
| 2024-12-03 | 25.000 | 25.490 | 24.710 | 24.890 | 17.779 | 1,893,640 |
| 2024-12-02 | 25.430 | 25.930 | 24.600 | 25.100 | 17.929 | 2,485,140 |
| 2024-11-29 | 25.300 | 25.940 | 24.840 | 25.300 | 18.071 | 2,522,024 |
| 2024-11-28 | 25.000 | 25.490 | 24.600 | 25.070 | 17.907 | 1,429,108 |
| 2024-11-27 | 26.000 | 26.030 | 24.410 | 25.310 | 18.079 | 2,854,040 |
| 2024-11-26 | 25.420 | 26.440 | 25.420 | 25.900 | 18.500 | 3,332,974 |
| 2024-11-25 | 24.680 | 25.500 | 24.500 | 25.410 | 18.150 | 2,747,518 |
| 2024-11-22 | 25.080 | 25.780 | 24.410 | 24.570 | 17.550 | 3,681,888 |
| 2024-11-21 | 24.400 | 25.470 | 24.000 | 25.280 | 18.057 | 5,532,471 |
| 2024-11-20 | 24.120 | 24.520 | 23.440 | 24.120 | 17.229 | 4,368,352 |
| 2024-11-19 | 23.760 | 24.500 | 23.230 | 24.000 | 17.143 | 4,516,288 |
| 2024-11-18 | 23.670 | 24.500 | 23.030 | 23.690 | 16.921 | 3,489,500 |
| 2024-11-15 | 23.830 | 24.980 | 23.530 | 23.790 | 16.993 | 3,116,428 |
| 2024-11-14 | 24.850 | 25.880 | 23.850 | 23.890 | 17.064 | 5,664,758 |
| 2024-11-13 | 23.930 | 24.850 | 23.100 | 24.850 | 17.750 | 3,358,040 |
| 2024-11-12 | 23.500 | 24.330 | 23.110 | 23.210 | 16.579 | 2,058,840 |
| 2024-11-11 | 23.970 | 23.970 | 22.650 | 23.320 | 16.657 | 2,214,811 |
| 2024-11-08 | 23.500 | 24.280 | 23.190 | 23.770 | 16.979 | 1,914,920 |
| 2024-11-07 | 22.670 | 23.590 | 22.670 | 23.300 | 16.643 | 2,647,429 |
| 2024-11-06 | 23.570 | 23.760 | 22.730 | 22.880 | 16.343 | 2,118,200 |
| 2024-11-05 | 23.570 | 24.240 | 22.890 | 23.560 | 16.829 | 2,829,540 |
| 2024-11-04 | 21.300 | 23.450 | 21.300 | 23.100 | 16.500 | 2,918,300 |
| 2024-11-01 | 23.020 | 23.570 | 21.080 | 21.080 | 15.057 | 3,574,020 |
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.