Guangdong Guanghong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.890 | 4.940 | 4.780 | 4.820 | 4.820 | 5,226,040 |
| 2026-10-19 | 4.900 | 4.980 | 4.830 | 4.870 | 4.870 | 4,736,900 |
| 2026-10-16 | 4.970 | 5.040 | 4.910 | 4.940 | 4.940 | 5,073,968 |
| 2026-10-15 | 4.970 | 5.000 | 4.870 | 4.920 | 4.920 | 5,179,800 |
| 2026-10-14 | 5.040 | 5.100 | 4.990 | 5.020 | 5.020 | 4,493,220 |
| 2026-10-13 | 5.010 | 5.080 | 4.920 | 5.030 | 5.030 | 4,967,960 |
| 2026-10-12 | 5.080 | 5.110 | 4.990 | 5.000 | 5.000 | 3,821,819 |
| 2026-10-09 | 4.990 | 5.090 | 4.960 | 5.060 | 5.060 | 3,735,701 |
| 2026-10-08 | 5.040 | 5.090 | 4.970 | 4.990 | 4.990 | 3,374,701 |
| 2026-09-30 | 5.040 | 5.070 | 4.990 | 5.040 | 5.040 | 2,702,421 |
| 2026-09-29 | 4.970 | 5.050 | 4.940 | 5.030 | 5.030 | 3,396,131 |
| 2026-09-28 | 4.960 | 5.020 | 4.920 | 5.010 | 5.010 | 3,144,902 |
| 2026-09-24 | 4.980 | 5.030 | 4.920 | 4.970 | 4.970 | 2,844,902 |
| 2026-09-23 | 5.030 | 5.060 | 4.960 | 4.960 | 4.960 | 2,307,100 |
| 2026-09-22 | 5.050 | 5.050 | 4.940 | 5.030 | 5.030 | 3,705,220 |
| 2026-09-21 | 4.850 | 5.050 | 4.850 | 5.040 | 5.040 | 5,399,381 |
| 2026-09-18 | 4.940 | 4.950 | 4.840 | 4.860 | 4.860 | 4,157,096 |
| 2026-09-17 | 4.840 | 4.940 | 4.780 | 4.910 | 4.910 | 5,169,226 |
| 2026-09-16 | 4.810 | 4.880 | 4.780 | 4.840 | 4.840 | 4,429,319 |
| 2026-09-15 | 5.010 | 5.010 | 4.820 | 4.850 | 4.850 | 4,543,810 |
| 2026-09-14 | 5.000 | 5.030 | 4.920 | 4.990 | 4.990 | 5,093,620 |
| 2026-09-11 | 5.100 | 5.160 | 4.980 | 5.010 | 5.010 | 7,590,935 |
| 2026-09-10 | 5.260 | 5.280 | 5.130 | 5.160 | 5.160 | 4,584,229 |
| 2026-09-09 | 5.260 | 5.320 | 5.230 | 5.260 | 5.260 | 7,106,774 |
| 2026-09-08 | 5.210 | 5.320 | 5.210 | 5.300 | 5.300 | 8,193,776 |
| 2026-09-07 | 5.080 | 5.260 | 5.080 | 5.230 | 5.230 | 12,218,011 |
| 2026-09-04 | 4.950 | 5.280 | 4.930 | 5.080 | 5.080 | 12,286,531 |
| 2026-09-03 | 5.040 | 5.070 | 4.930 | 4.940 | 4.940 | 5,501,601 |
| 2026-09-02 | 5.080 | 5.100 | 4.990 | 5.010 | 5.010 | 5,655,300 |
| 2026-09-01 | 5.080 | 5.170 | 5.040 | 5.110 | 5.110 | 6,239,600 |
| 2026-08-31 | 5.000 | 5.090 | 4.990 | 5.060 | 5.060 | 4,709,226 |
| 2026-08-28 | 4.990 | 5.050 | 4.960 | 5.020 | 5.020 | 4,192,053 |
| 2026-08-27 | 5.070 | 5.070 | 4.970 | 4.990 | 4.990 | 6,233,800 |
| 2026-08-26 | 5.020 | 5.100 | 5.020 | 5.050 | 5.050 | 3,274,800 |
| 2026-08-25 | 4.920 | 5.060 | 4.890 | 5.060 | 5.060 | 4,243,350 |
| 2026-08-24 | 4.880 | 4.970 | 4.870 | 4.930 | 4.930 | 4,109,400 |
| 2026-08-21 | 4.990 | 5.070 | 4.860 | 4.900 | 4.900 | 3,816,852 |
| 2026-08-20 | 4.930 | 5.040 | 4.910 | 5.000 | 5.000 | 4,524,120 |
| 2026-08-19 | 5.000 | 5.030 | 4.890 | 4.910 | 4.910 | 5,336,200 |
| 2026-08-18 | 4.950 | 5.050 | 4.940 | 5.040 | 5.040 | 7,413,217 |
| 2026-08-17 | 4.920 | 4.990 | 4.850 | 4.970 | 4.970 | 4,606,300 |
| 2026-08-14 | 4.870 | 4.930 | 4.810 | 4.900 | 4.900 | 4,255,023 |
| 2026-08-13 | 4.870 | 4.930 | 4.810 | 4.850 | 4.850 | 3,948,220 |
| 2026-08-12 | 4.840 | 4.910 | 4.830 | 4.890 | 4.890 | 2,854,656 |
| 2026-08-11 | 4.880 | 4.910 | 4.830 | 4.860 | 4.860 | 3,485,177 |
| 2026-08-10 | 4.730 | 4.880 | 4.710 | 4.870 | 4.870 | 6,110,927 |
| 2026-08-07 | 4.760 | 4.770 | 4.650 | 4.720 | 4.720 | 4,237,940 |
| 2026-08-06 | 4.740 | 4.780 | 4.690 | 4.770 | 4.770 | 3,895,972 |
| 2026-08-05 | 4.770 | 4.810 | 4.700 | 4.720 | 4.720 | 4,145,741 |
| 2026-08-04 | 4.820 | 4.840 | 4.730 | 4.750 | 4.750 | 3,856,400 |
| 2026-08-03 | 4.720 | 4.830 | 4.700 | 4.810 | 4.810 | 5,715,600 |
| 2026-07-31 | 4.720 | 4.740 | 4.670 | 4.700 | 4.700 | 3,898,100 |
| 2026-07-30 | 4.670 | 4.770 | 4.640 | 4.690 | 4.690 | 3,595,200 |
| 2026-07-29 | 4.560 | 4.700 | 4.540 | 4.680 | 4.680 | 4,584,600 |
| 2026-07-28 | 4.530 | 4.610 | 4.510 | 4.560 | 4.560 | 3,380,128 |
| 2026-07-27 | 4.450 | 4.570 | 4.410 | 4.530 | 4.530 | 3,128,029 |
| 2026-07-24 | 4.530 | 4.580 | 4.440 | 4.460 | 4.460 | 3,141,120 |
| 2026-07-23 | 4.500 | 4.580 | 4.450 | 4.560 | 4.560 | 3,219,307 |
| 2026-07-22 | 4.440 | 4.530 | 4.430 | 4.480 | 4.480 | 3,593,623 |
| 2026-07-21 | 4.630 | 4.630 | 4.430 | 4.470 | 4.470 | 6,965,770 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1200 CNY |
| 2025-06-27 | 0.1200 CNY |
| 2024-07-04 | 0.1500 CNY |
| 2023-06-29 | 0.1500 CNY |
| 2022-07-27 | 0.1500 CNY |
| 2021-07-06 | 0.1100 CNY |
| 2020-07-07 | 0.1000 CNY |
| 2019-06-13 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.