Guangdong Guanghong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.930 | 5.960 | 5.870 | 5.950 | 5.536 | 4,326,827 |
| 2024-04-25 | 5.880 | 5.960 | 5.860 | 5.940 | 5.527 | 4,755,098 |
| 2024-04-24 | 6.000 | 6.190 | 5.890 | 5.950 | 5.536 | 6,341,516 |
| 2024-04-23 | 5.930 | 6.060 | 5.860 | 6.020 | 5.601 | 8,072,860 |
| 2024-04-22 | 5.780 | 6.280 | 5.660 | 5.970 | 5.555 | 11,531,359 |
| 2024-04-19 | 5.820 | 5.870 | 5.720 | 5.780 | 5.378 | 5,240,547 |
| 2024-04-18 | 5.790 | 5.900 | 5.700 | 5.830 | 5.424 | 6,346,782 |
| 2024-04-17 | 5.580 | 5.820 | 5.560 | 5.800 | 5.397 | 8,002,821 |
| 2024-04-16 | 5.870 | 5.900 | 5.410 | 5.580 | 5.192 | 12,969,678 |
| 2024-04-15 | 6.110 | 6.110 | 5.770 | 5.970 | 5.555 | 10,351,100 |
| 2024-04-12 | 6.170 | 6.180 | 6.070 | 6.130 | 5.704 | 5,845,400 |
| 2024-04-11 | 6.200 | 6.250 | 6.140 | 6.170 | 5.741 | 6,379,907 |
| 2024-04-10 | 6.390 | 6.550 | 6.110 | 6.200 | 5.769 | 11,144,400 |
| 2024-04-09 | 6.360 | 6.580 | 6.280 | 6.390 | 5.946 | 13,680,923 |
| 2024-04-08 | 6.260 | 6.450 | 6.190 | 6.290 | 5.852 | 12,909,433 |
| 2024-04-03 | 6.030 | 6.380 | 6.020 | 6.320 | 5.880 | 20,509,081 |
| 2024-04-02 | 5.940 | 6.080 | 5.880 | 6.070 | 5.648 | 7,884,480 |
| 2024-04-01 | 5.790 | 5.960 | 5.780 | 5.930 | 5.518 | 7,122,382 |
| 2024-03-29 | 5.660 | 5.790 | 5.650 | 5.790 | 5.387 | 3,335,600 |
| 2024-03-28 | 5.650 | 5.760 | 5.610 | 5.670 | 5.276 | 5,320,611 |
| 2024-03-27 | 5.780 | 5.810 | 5.630 | 5.640 | 5.248 | 5,477,586 |
| 2024-03-26 | 5.730 | 5.880 | 5.690 | 5.750 | 5.350 | 6,028,900 |
| 2024-03-25 | 5.870 | 5.890 | 5.710 | 5.720 | 5.322 | 5,845,760 |
| 2024-03-22 | 6.050 | 6.060 | 5.810 | 5.860 | 5.452 | 8,987,988 |
| 2024-03-21 | 5.880 | 6.130 | 5.880 | 6.060 | 5.638 | 11,723,376 |
| 2024-03-20 | 5.810 | 5.920 | 5.770 | 5.880 | 5.471 | 6,467,931 |
| 2024-03-19 | 5.740 | 5.900 | 5.730 | 5.810 | 5.406 | 8,106,028 |
| 2024-03-18 | 5.690 | 5.740 | 5.640 | 5.740 | 5.341 | 4,321,660 |
| 2024-03-15 | 5.570 | 5.670 | 5.540 | 5.670 | 5.276 | 4,112,441 |
| 2024-03-14 | 5.620 | 5.660 | 5.520 | 5.580 | 5.192 | 4,456,820 |
| 2024-03-13 | 5.650 | 5.680 | 5.560 | 5.610 | 5.220 | 4,455,336 |
| 2024-03-12 | 5.600 | 5.680 | 5.550 | 5.670 | 5.276 | 5,230,630 |
| 2024-03-11 | 5.530 | 5.600 | 5.510 | 5.590 | 5.201 | 5,180,632 |
| 2024-03-08 | 5.520 | 5.530 | 5.410 | 5.510 | 5.127 | 4,298,663 |
| 2024-03-07 | 5.510 | 5.610 | 5.460 | 5.480 | 5.099 | 5,113,386 |
| 2024-03-06 | 5.480 | 5.530 | 5.390 | 5.510 | 5.127 | 4,056,052 |
| 2024-03-05 | 5.520 | 5.560 | 5.430 | 5.460 | 5.080 | 4,328,624 |
| 2024-03-04 | 5.610 | 5.610 | 5.480 | 5.550 | 5.164 | 4,357,400 |
| 2024-03-01 | 5.600 | 5.640 | 5.500 | 5.590 | 5.201 | 5,015,161 |
| 2024-02-29 | 5.350 | 5.600 | 5.330 | 5.580 | 5.192 | 6,310,380 |
| 2024-02-28 | 5.800 | 5.930 | 5.380 | 5.390 | 5.015 | 12,602,681 |
| 2024-02-27 | 5.710 | 5.850 | 5.610 | 5.800 | 5.397 | 5,454,150 |
| 2024-02-26 | 5.590 | 5.810 | 5.560 | 5.690 | 5.294 | 7,134,015 |
| 2024-02-23 | 5.430 | 5.610 | 5.380 | 5.600 | 5.210 | 7,302,391 |
| 2024-02-22 | 5.340 | 5.450 | 5.300 | 5.410 | 5.034 | 5,361,666 |
| 2024-02-21 | 5.240 | 5.530 | 5.190 | 5.350 | 4.978 | 8,016,513 |
| 2024-02-20 | 5.220 | 5.300 | 5.120 | 5.270 | 4.903 | 5,328,575 |
| 2024-02-19 | 5.150 | 5.380 | 5.120 | 5.220 | 4.857 | 11,429,620 |
| 2024-02-08 | 4.760 | 5.150 | 4.580 | 5.130 | 4.773 | 14,945,089 |
| 2024-02-07 | 4.850 | 4.930 | 4.640 | 4.730 | 4.401 | 13,267,298 |
| 2024-02-06 | 4.800 | 5.070 | 4.460 | 4.930 | 4.587 | 12,148,368 |
| 2024-02-05 | 5.280 | 5.280 | 4.790 | 4.810 | 4.475 | 11,871,828 |
| 2024-02-02 | 5.550 | 5.710 | 5.120 | 5.320 | 4.950 | 8,815,703 |
| 2024-02-01 | 5.700 | 5.700 | 5.410 | 5.510 | 5.127 | 9,001,790 |
| 2024-01-31 | 6.000 | 6.000 | 5.640 | 5.690 | 5.294 | 9,741,800 |
| 2024-01-30 | 6.200 | 6.270 | 5.980 | 5.990 | 5.573 | 6,979,661 |
| 2024-01-29 | 6.400 | 6.520 | 6.220 | 6.220 | 5.787 | 6,907,901 |
| 2024-01-26 | 6.300 | 6.480 | 6.270 | 6.350 | 5.908 | 6,212,803 |
| 2024-01-25 | 6.070 | 6.320 | 6.010 | 6.300 | 5.862 | 7,277,442 |
| 2024-01-24 | 5.910 | 6.070 | 5.800 | 6.050 | 5.629 | 8,835,843 |
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.