Guangdong Modern High Tech Fiber Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.440 | 13.800 | 12.700 | 13.770 | 13.770 | 4,105,420 |
| 2026-10-22 | 14.540 | 14.560 | 13.710 | 13.750 | 13.750 | 2,592,720 |
| 2026-10-21 | 15.000 | 15.000 | 14.240 | 14.290 | 14.290 | 2,549,076 |
| 2026-10-20 | 14.560 | 14.970 | 14.560 | 14.790 | 14.790 | 2,336,939 |
| 2026-10-19 | 15.050 | 15.120 | 13.910 | 14.670 | 14.670 | 3,318,659 |
| 2026-10-16 | 15.680 | 15.680 | 14.880 | 15.200 | 15.200 | 2,433,000 |
| 2026-10-15 | 15.240 | 15.240 | 14.650 | 14.860 | 14.860 | 2,755,900 |
| 2026-10-14 | 16.200 | 16.230 | 15.360 | 15.420 | 15.420 | 3,399,950 |
| 2026-10-13 | 15.920 | 16.280 | 15.510 | 16.200 | 16.200 | 3,894,550 |
| 2026-10-12 | 16.730 | 16.800 | 16.000 | 16.020 | 16.020 | 4,920,915 |
| 2026-10-09 | 16.860 | 16.860 | 15.660 | 16.630 | 16.630 | 8,064,846 |
| 2026-10-08 | 16.100 | 16.960 | 16.000 | 16.700 | 16.700 | 6,447,560 |
| 2026-09-30 | 15.610 | 16.200 | 15.530 | 16.070 | 16.070 | 4,006,570 |
| 2026-09-29 | 15.600 | 15.690 | 15.020 | 15.610 | 15.610 | 3,432,106 |
| 2026-09-28 | 15.230 | 15.430 | 14.890 | 15.330 | 15.330 | 2,364,833 |
Page 1 of 1 · 15 trading days
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.