Guangdong Modern High Tech Fiber Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 23.170 | 23.940 | 22.500 | 23.260 | 16.614 | 3,136,277 |
| 2024-10-30 | 22.000 | 23.600 | 21.800 | 23.590 | 16.850 | 4,666,200 |
| 2024-10-29 | 21.310 | 22.660 | 20.780 | 22.380 | 15.986 | 5,664,006 |
| 2024-10-28 | 19.420 | 21.000 | 19.330 | 21.000 | 15.000 | 4,597,180 |
| 2024-10-25 | 20.500 | 21.220 | 19.480 | 19.500 | 13.929 | 4,741,382 |
| 2024-10-24 | 19.800 | 20.880 | 19.020 | 20.040 | 14.314 | 4,951,482 |
| 2024-10-23 | 17.860 | 20.200 | 17.630 | 19.220 | 13.729 | 5,194,280 |
| 2024-10-22 | 17.350 | 17.870 | 17.130 | 17.870 | 12.764 | 1,669,220 |
| 2024-10-21 | 17.240 | 17.500 | 16.900 | 17.340 | 12.386 | 2,046,800 |
| 2024-10-18 | 16.900 | 17.420 | 16.760 | 17.210 | 12.293 | 1,583,688 |
| 2024-10-17 | 17.270 | 17.490 | 16.800 | 16.900 | 12.071 | 1,135,120 |
| 2024-10-16 | 16.820 | 17.290 | 16.580 | 17.100 | 12.214 | 1,043,420 |
| 2024-10-15 | 17.010 | 17.500 | 16.800 | 17.040 | 12.171 | 1,379,420 |
| 2024-10-14 | 16.670 | 17.080 | 16.380 | 17.010 | 12.150 | 911,155 |
| 2024-10-11 | 17.320 | 17.450 | 16.360 | 16.660 | 11.900 | 1,460,375 |
| 2024-10-10 | 16.820 | 17.770 | 16.680 | 17.330 | 12.379 | 1,837,220 |
| 2024-10-09 | 18.800 | 18.800 | 16.780 | 16.800 | 12.000 | 2,521,506 |
| 2024-10-08 | 21.000 | 21.000 | 18.880 | 19.110 | 13.650 | 3,882,312 |
| 2024-09-30 | 16.480 | 18.180 | 16.150 | 17.750 | 12.679 | 2,564,559 |
| 2024-09-27 | 15.370 | 16.250 | 15.050 | 15.690 | 11.207 | 1,919,184 |
| 2024-09-26 | 14.710 | 15.200 | 14.500 | 15.000 | 10.714 | 1,075,060 |
| 2024-09-25 | 14.440 | 14.750 | 14.390 | 14.500 | 10.357 | 786,800 |
| 2024-09-24 | 13.980 | 14.300 | 13.660 | 14.290 | 10.207 | 744,839 |
| 2024-09-23 | 13.860 | 13.860 | 13.570 | 13.730 | 9.807 | 436,310 |
| 2024-09-20 | 14.000 | 14.090 | 13.560 | 13.680 | 9.771 | 621,880 |
| 2024-09-19 | 13.510 | 14.150 | 13.410 | 13.950 | 9.964 | 865,200 |
| 2024-09-18 | 13.820 | 13.820 | 13.130 | 13.380 | 9.557 | 794,920 |
| 2024-09-13 | 14.290 | 14.290 | 13.740 | 13.740 | 9.814 | 1,150,800 |
| 2024-09-12 | 14.410 | 14.570 | 14.060 | 14.060 | 10.043 | 597,380 |
| 2024-09-11 | 14.350 | 14.370 | 13.910 | 13.960 | 9.971 | 715,960 |
| 2024-09-10 | 14.110 | 14.490 | 13.930 | 14.340 | 10.243 | 499,800 |
| 2024-09-09 | 14.190 | 14.450 | 13.600 | 14.120 | 10.086 | 691,740 |
| 2024-09-06 | 14.650 | 14.780 | 14.130 | 14.160 | 10.114 | 617,400 |
| 2024-09-05 | 14.660 | 14.790 | 14.530 | 14.640 | 10.457 | 378,064 |
| 2024-09-04 | 14.600 | 14.890 | 14.500 | 14.590 | 10.421 | 623,000 |
| 2024-09-03 | 14.720 | 14.950 | 14.660 | 14.880 | 10.629 | 414,540 |
| 2024-09-02 | 14.780 | 14.950 | 14.600 | 14.720 | 10.514 | 670,040 |
| 2024-08-30 | 14.760 | 15.050 | 14.720 | 14.720 | 10.514 | 868,280 |
| 2024-08-29 | 14.580 | 14.790 | 14.250 | 14.750 | 10.536 | 603,960 |
| 2024-08-28 | 14.150 | 14.740 | 14.110 | 14.600 | 10.429 | 762,860 |
| 2024-08-27 | 14.340 | 14.420 | 14.070 | 14.290 | 10.207 | 756,070 |
| 2024-08-26 | 13.710 | 14.350 | 13.710 | 14.340 | 10.243 | 1,027,971 |
| 2024-08-23 | 13.800 | 14.020 | 13.620 | 13.800 | 9.857 | 606,200 |
| 2024-08-22 | 14.330 | 14.370 | 13.710 | 13.920 | 9.943 | 730,660 |
| 2024-08-21 | 14.400 | 14.440 | 14.170 | 14.220 | 10.157 | 620,849 |
| 2024-08-20 | 14.660 | 14.860 | 14.300 | 14.400 | 10.286 | 519,680 |
| 2024-08-19 | 14.810 | 14.950 | 14.590 | 14.720 | 10.514 | 627,900 |
| 2024-08-16 | 15.260 | 15.350 | 14.810 | 14.820 | 10.586 | 1,146,615 |
| 2024-08-15 | 15.130 | 15.300 | 14.780 | 15.170 | 10.836 | 731,110 |
| 2024-08-14 | 15.330 | 15.520 | 15.020 | 15.090 | 10.779 | 615,440 |
| 2024-08-13 | 15.060 | 15.340 | 14.840 | 15.320 | 10.943 | 806,400 |
| 2024-08-12 | 15.210 | 15.640 | 14.980 | 15.060 | 10.757 | 638,400 |
| 2024-08-09 | 15.360 | 15.660 | 15.240 | 15.250 | 10.893 | 684,040 |
| 2024-08-08 | 15.190 | 15.480 | 15.030 | 15.300 | 10.929 | 707,015 |
| 2024-08-07 | 15.230 | 15.690 | 15.220 | 15.400 | 11.000 | 744,520 |
| 2024-08-06 | 15.220 | 15.580 | 15.200 | 15.400 | 11.000 | 783,368 |
| 2024-08-05 | 15.570 | 15.740 | 14.930 | 15.060 | 10.757 | 1,004,780 |
| 2024-08-02 | 15.750 | 16.020 | 15.520 | 15.650 | 11.179 | 780,920 |
| 2024-08-01 | 15.750 | 16.120 | 15.670 | 15.870 | 11.336 | 808,749 |
| 2024-07-31 | 15.490 | 15.880 | 15.310 | 15.790 | 11.279 | 1,072,960 |
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.