Guangdong Guanghong Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.980	5.990	5.760	5.890	5.480	9,933,272
2024-01-22	6.530	6.560	5.910	5.990	5.573	9,596,100
2024-01-19	6.580	6.620	6.480	6.530	6.076	5,064,900
2024-01-18	6.750	6.750	6.370	6.580	6.122	10,117,611
2024-01-17	6.950	6.950	6.750	6.760	6.290	5,090,500
2024-01-16	6.920	7.040	6.810	6.950	6.467	5,676,310
2024-01-15	6.990	7.030	6.910	6.940	6.457	5,576,500
2024-01-12	6.990	7.280	6.990	7.030	6.541	9,119,720
2024-01-11	6.840	7.070	6.800	7.010	6.522	9,874,700
2024-01-10	6.860	6.930	6.790	6.820	6.346	8,854,790
2024-01-09	6.900	6.950	6.800	6.900	6.420	6,604,400
2024-01-08	7.230	7.230	6.890	6.910	6.429	9,916,893
2024-01-05	7.320	7.380	7.090	7.120	6.625	16,497,465
2024-01-04	6.960	7.580	6.910	7.350	6.839	35,002,620
2024-01-03	6.950	7.010	6.840	6.950	6.467	6,546,572
2024-01-02	6.800	7.030	6.780	6.960	6.476	8,830,710
2023-12-29	6.730	6.850	6.690	6.790	6.318	6,490,700
2023-12-28	6.650	6.790	6.630	6.740	6.271	7,985,901
2023-12-27	6.470	6.740	6.440	6.710	6.243	10,806,806
2023-12-26	6.490	6.590	6.460	6.470	6.020	6,252,513
2023-12-25	6.600	6.620	6.410	6.510	6.057	10,286,401
2023-12-22	6.810	6.840	6.600	6.630	6.169	12,836,712
2023-12-21	6.800	6.900	6.680	6.850	6.373	12,648,534
2023-12-20	7.050	7.080	6.840	6.850	6.373	16,851,201
2023-12-19	7.200	7.250	7.040	7.080	6.587	18,807,468
2023-12-18	7.200	7.510	7.180	7.320	6.811	29,430,982
2023-12-15	7.180	7.490	7.010	7.290	6.783	35,932,129
2023-12-14	7.270	7.360	7.180	7.200	6.699	25,794,435
2023-12-13	7.560	7.650	7.230	7.270	6.764	44,883,478
2023-12-12	6.940	7.700	6.910	7.470	6.950	66,260,716
2023-12-11	6.890	7.030	6.680	7.000	6.513	18,723,639
2023-12-08	7.150	7.310	6.920	6.930	6.448	31,192,225
2023-12-07	6.960	7.560	6.770	7.350	6.839	40,348,117
2023-12-06	6.790	7.090	6.740	6.960	6.476	16,079,493
2023-12-05	6.780	7.090	6.770	6.830	6.355	14,267,971
2023-12-04	6.760	6.880	6.700	6.790	6.318	4,084,523
2023-12-01	6.720	6.850	6.700	6.760	6.290	4,508,053
2023-11-30	6.790	6.790	6.670	6.740	6.271	4,221,300
2023-11-29	6.770	6.780	6.710	6.730	6.262	3,257,805
2023-11-28	6.760	6.770	6.680	6.770	6.299	4,085,966
2023-11-27	6.800	6.840	6.720	6.770	6.299	4,855,723
2023-11-24	6.780	6.830	6.770	6.800	6.327	5,187,571
2023-11-23	6.730	6.800	6.680	6.770	6.299	4,662,910
2023-11-22	6.680	6.790	6.650	6.730	6.262	4,582,715
2023-11-21	6.720	6.740	6.660	6.680	6.215	3,965,330
2023-11-20	6.580	6.720	6.570	6.690	6.225	4,037,872
2023-11-17	6.590	6.620	6.560	6.580	6.122	2,449,760
2023-11-16	6.550	6.640	6.530	6.580	6.122	3,101,900
2023-11-15	6.600	6.640	6.560	6.600	6.141	3,532,200
2023-11-14	6.560	6.580	6.520	6.560	6.104	3,381,051
2023-11-13	6.580	6.610	6.470	6.550	6.094	3,731,158
2023-11-10	6.510	6.570	6.440	6.560	6.104	3,038,590
2023-11-09	6.560	6.610	6.500	6.530	6.076	4,251,240
2023-11-08	6.570	6.620	6.520	6.560	6.104	4,161,910
2023-11-07	6.530	6.590	6.480	6.570	6.113	3,728,253
2023-11-06	6.410	6.550	6.400	6.530	6.076	5,780,922
2023-11-03	6.380	6.410	6.330	6.390	5.946	3,191,100
2023-11-02	6.350	6.400	6.320	6.360	5.918	4,853,340
2023-11-01	6.350	6.370	6.330	6.350	5.908	3,262,560
2023-10-31	6.330	6.390	6.300	6.340	5.899	3,788,428

← NewerPage 12 of 21 · 1,212 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.