Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.450	6.450	6.300	6.340	5.899	6,194,263
2023-10-27	6.280	6.460	6.280	6.450	6.001	4,407,542
2023-10-26	6.280	6.300	6.200	6.300	5.862	2,669,200
2023-10-25	6.200	6.350	6.170	6.290	5.852	3,577,722
2023-10-24	6.000	6.190	5.980	6.180	5.750	4,143,400
2023-10-23	6.090	6.160	5.940	5.980	5.564	4,091,929
2023-10-20	6.150	6.200	6.070	6.120	5.694	3,979,536
2023-10-19	6.220	6.300	6.130	6.150	5.722	4,516,820
2023-10-18	6.320	6.320	6.240	6.260	5.825	3,449,762
2023-10-17	6.310	6.350	6.300	6.320	5.880	2,139,810
2023-10-16	6.380	6.390	6.280	6.300	5.862	3,540,230
2023-10-13	6.490	6.500	6.360	6.380	5.936	3,963,900
2023-10-12	6.500	6.550	6.440	6.530	6.076	3,870,584
2023-10-11	6.540	6.600	6.460	6.490	6.039	3,857,802
2023-10-10	6.530	6.570	6.500	6.540	6.085	3,250,702
2023-10-09	6.680	6.680	6.480	6.500	6.048	5,136,100
2023-09-28	6.690	6.750	6.660	6.680	6.215	3,951,900
2023-09-27	6.670	6.710	6.610	6.670	6.206	3,557,461
2023-09-26	6.660	6.690	6.610	6.620	6.159	3,175,130
2023-09-25	6.690	6.760	6.670	6.690	6.225	2,769,050
2023-09-22	6.620	6.740	6.610	6.710	6.243	3,704,903
2023-09-21	6.760	6.770	6.630	6.650	6.187	4,480,460
2023-09-20	6.720	6.870	6.700	6.760	6.290	3,598,904
2023-09-19	6.730	6.850	6.680	6.770	6.299	5,734,394
2023-09-18	6.610	6.750	6.530	6.740	6.271	5,301,753
2023-09-15	6.580	6.670	6.560	6.610	6.150	3,987,106
2023-09-14	6.720	6.730	6.540	6.570	6.113	4,855,900
2023-09-13	6.830	6.850	6.640	6.670	6.206	6,942,962
2023-09-12	6.750	6.880	6.730	6.850	6.373	7,496,302
2023-09-11	6.810	6.810	6.690	6.780	6.308	9,473,700
2023-09-08	6.850	6.900	6.780	6.800	6.327	5,761,929
2023-09-07	6.970	7.000	6.850	6.870	6.392	6,045,869
2023-09-06	7.030	7.050	6.960	6.990	6.504	5,005,700
2023-09-05	7.110	7.110	6.990	7.030	6.541	6,908,700
2023-09-04	7.150	7.230	7.060	7.120	6.625	8,717,440
2023-09-01	6.980	7.180	6.980	7.140	6.643	10,072,950
2023-08-31	6.980	7.040	6.920	7.010	6.522	6,135,114
2023-08-30	7.050	7.100	6.960	7.010	6.522	8,571,188
2023-08-29	6.840	7.070	6.830	7.070	6.578	14,799,974
2023-08-28	7.000	7.050	6.820	6.880	6.401	16,394,680
2023-08-25	6.660	6.960	6.660	6.740	6.271	12,275,550
2023-08-24	6.570	6.690	6.460	6.660	6.197	4,643,293
2023-08-23	6.490	6.600	6.450	6.540	6.085	4,542,284
2023-08-22	6.470	6.520	6.360	6.490	6.039	3,713,400
2023-08-21	6.550	6.600	6.450	6.450	6.001	3,579,720
2023-08-18	6.700	6.710	6.560	6.560	6.104	4,213,095
2023-08-17	6.620	6.690	6.550	6.690	6.225	3,407,760
2023-08-16	6.700	6.720	6.650	6.650	6.187	3,332,800
2023-08-15	6.800	6.810	6.680	6.740	6.271	5,098,600
2023-08-14	6.680	6.820	6.640	6.820	6.346	6,865,961
2023-08-11	6.740	6.780	6.670	6.740	6.271	5,139,141
2023-08-10	6.670	6.780	6.670	6.740	6.271	3,393,501
2023-08-09	6.780	6.820	6.660	6.680	6.215	4,706,716
2023-08-08	6.720	6.840	6.660	6.810	6.336	6,479,790
2023-08-07	6.730	6.790	6.710	6.730	6.262	4,546,300
2023-08-04	6.840	6.860	6.700	6.710	6.243	6,120,000
2023-08-03	6.710	6.840	6.660	6.830	6.355	6,687,111
2023-08-02	6.760	6.780	6.680	6.710	6.243	5,975,773
2023-08-01	6.820	6.860	6.710	6.760	6.290	6,710,716
2023-07-31	6.700	6.830	6.670	6.830	6.355	10,185,870

← NewerPage 13 of 21 · 1,217 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.