Guangdong Guanghong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.510 | 5.640 | 5.460 | 5.560 | 5.305 | 2,586,180 |
| 2024-07-24 | 5.640 | 5.670 | 5.490 | 5.520 | 5.267 | 3,800,200 |
| 2024-07-23 | 5.820 | 5.880 | 5.620 | 5.640 | 5.382 | 3,797,600 |
| 2024-07-22 | 5.890 | 5.890 | 5.750 | 5.830 | 5.563 | 3,538,800 |
| 2024-07-19 | 5.760 | 5.900 | 5.730 | 5.890 | 5.620 | 3,306,810 |
| 2024-07-18 | 5.790 | 5.810 | 5.670 | 5.800 | 5.534 | 3,287,400 |
| 2024-07-17 | 5.790 | 5.900 | 5.750 | 5.820 | 5.553 | 2,997,911 |
| 2024-07-16 | 5.850 | 5.920 | 5.740 | 5.810 | 5.544 | 3,910,451 |
| 2024-07-15 | 5.760 | 5.950 | 5.760 | 5.860 | 5.591 | 5,258,552 |
| 2024-07-12 | 5.700 | 5.860 | 5.680 | 5.750 | 5.487 | 4,418,300 |
| 2024-07-11 | 5.650 | 5.730 | 5.590 | 5.710 | 5.448 | 3,602,129 |
| 2024-07-10 | 5.620 | 5.670 | 5.430 | 5.550 | 5.296 | 4,595,000 |
| 2024-07-09 | 5.670 | 5.710 | 5.420 | 5.590 | 5.334 | 6,753,763 |
| 2024-07-08 | 5.830 | 5.840 | 5.610 | 5.670 | 5.410 | 3,683,320 |
| 2024-07-05 | 5.760 | 5.870 | 5.650 | 5.830 | 5.563 | 3,647,488 |
| 2024-07-04 | 5.910 | 5.930 | 5.680 | 5.710 | 5.448 | 4,468,061 |
| 2024-07-03 | 6.030 | 6.130 | 5.990 | 6.030 | 5.611 | 3,626,181 |
| 2024-07-02 | 6.060 | 6.090 | 6.000 | 6.050 | 5.629 | 4,057,710 |
| 2024-07-01 | 5.900 | 6.110 | 5.840 | 6.060 | 5.638 | 7,057,340 |
| 2024-06-28 | 5.820 | 5.950 | 5.800 | 5.880 | 5.471 | 3,299,381 |
| 2024-06-27 | 5.910 | 5.950 | 5.810 | 5.820 | 5.415 | 3,680,194 |
| 2024-06-26 | 5.770 | 5.940 | 5.740 | 5.910 | 5.499 | 4,372,601 |
| 2024-06-25 | 5.740 | 5.800 | 5.620 | 5.770 | 5.369 | 5,546,802 |
| 2024-06-24 | 6.090 | 6.090 | 5.710 | 5.720 | 5.322 | 8,098,213 |
| 2024-06-21 | 6.020 | 6.170 | 6.020 | 6.090 | 5.666 | 3,714,400 |
| 2024-06-20 | 6.120 | 6.150 | 6.010 | 6.020 | 5.601 | 5,688,650 |
| 2024-06-19 | 6.220 | 6.250 | 6.080 | 6.130 | 5.704 | 6,168,520 |
| 2024-06-18 | 6.230 | 6.350 | 6.140 | 6.230 | 5.797 | 8,926,608 |
| 2024-06-17 | 6.250 | 6.340 | 6.080 | 6.170 | 5.741 | 7,880,405 |
| 2024-06-14 | 6.350 | 6.400 | 6.150 | 6.270 | 5.834 | 11,722,181 |
| 2024-06-13 | 6.880 | 6.960 | 6.330 | 6.400 | 5.955 | 19,788,849 |
| 2024-06-12 | 6.990 | 7.140 | 6.930 | 6.960 | 6.476 | 5,277,309 |
| 2024-06-11 | 6.790 | 7.050 | 6.610 | 6.990 | 6.504 | 10,566,794 |
| 2024-06-07 | 6.750 | 6.840 | 6.650 | 6.800 | 6.327 | 7,027,650 |
| 2024-06-06 | 6.980 | 7.000 | 6.600 | 6.690 | 6.225 | 10,178,587 |
| 2024-06-05 | 7.120 | 7.120 | 6.880 | 6.990 | 6.504 | 14,558,128 |
| 2024-06-04 | 6.950 | 7.230 | 6.730 | 7.160 | 6.662 | 28,417,530 |
| 2024-06-03 | 6.600 | 7.220 | 6.590 | 7.100 | 6.606 | 36,142,071 |
| 2024-05-31 | 6.710 | 6.760 | 6.520 | 6.580 | 6.122 | 11,612,756 |
| 2024-05-30 | 6.710 | 7.010 | 6.690 | 6.720 | 6.253 | 13,882,512 |
| 2024-05-29 | 6.810 | 6.870 | 6.670 | 6.780 | 6.308 | 11,571,589 |
| 2024-05-28 | 7.180 | 7.280 | 6.760 | 6.860 | 6.383 | 19,350,524 |
| 2024-05-27 | 7.470 | 7.600 | 7.010 | 7.140 | 6.643 | 23,469,290 |
| 2024-05-24 | 7.500 | 7.660 | 7.300 | 7.470 | 6.950 | 19,615,418 |
| 2024-05-23 | 7.850 | 7.870 | 7.340 | 7.500 | 6.978 | 18,427,850 |
| 2024-05-22 | 7.910 | 7.980 | 7.710 | 7.870 | 7.323 | 12,880,817 |
| 2024-05-21 | 7.980 | 8.200 | 7.850 | 7.990 | 7.434 | 19,013,388 |
| 2024-05-20 | 7.600 | 8.000 | 7.550 | 8.000 | 7.443 | 26,042,495 |
| 2024-05-17 | 7.770 | 7.970 | 7.450 | 7.600 | 7.071 | 21,480,133 |
| 2024-05-16 | 7.890 | 8.100 | 7.710 | 7.850 | 7.304 | 23,288,604 |
| 2024-05-15 | 7.810 | 8.080 | 7.610 | 7.970 | 7.416 | 25,208,446 |
| 2024-05-14 | 7.700 | 7.980 | 7.440 | 7.810 | 7.267 | 38,425,548 |
| 2024-05-13 | 7.250 | 8.110 | 7.250 | 7.900 | 7.350 | 50,671,906 |
| 2024-05-10 | 6.930 | 7.460 | 6.930 | 7.370 | 6.857 | 32,309,184 |
| 2024-05-09 | 6.780 | 6.990 | 6.710 | 6.880 | 6.401 | 11,893,059 |
| 2024-05-08 | 6.660 | 6.940 | 6.640 | 6.890 | 6.411 | 18,757,045 |
| 2024-05-07 | 6.350 | 6.730 | 6.350 | 6.690 | 6.225 | 17,592,544 |
| 2024-05-06 | 6.400 | 6.430 | 6.290 | 6.350 | 5.908 | 6,135,453 |
| 2024-04-30 | 6.200 | 6.550 | 6.190 | 6.360 | 5.918 | 12,774,710 |
| 2024-04-29 | 5.950 | 6.220 | 5.940 | 6.190 | 5.759 | 11,020,718 |
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.