Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.590	6.700	6.560	6.700	6.234	5,745,169
2023-07-27	6.550	6.620	6.550	6.570	6.113	4,294,387
2023-07-26	6.570	6.590	6.540	6.570	6.113	3,411,500
2023-07-25	6.530	6.570	6.510	6.570	6.113	4,358,200
2023-07-24	6.520	6.570	6.460	6.520	6.066	4,803,580
2023-07-21	6.420	6.540	6.410	6.530	6.076	5,877,296
2023-07-20	6.480	6.500	6.420	6.440	5.992	3,311,350
2023-07-19	6.430	6.490	6.430	6.480	6.029	3,177,760
2023-07-18	6.430	6.480	6.370	6.440	5.992	3,181,411
2023-07-17	6.400	6.440	6.320	6.410	5.964	2,819,161
2023-07-14	6.480	6.480	6.380	6.420	5.973	3,509,325
2023-07-13	6.380	6.490	6.380	6.480	6.029	4,577,970
2023-07-12	6.470	6.480	6.370	6.380	5.936	3,872,921
2023-07-11	6.440	6.460	6.400	6.460	6.011	2,712,470
2023-07-10	6.430	6.480	6.400	6.430	5.983	3,031,250
2023-07-07	6.330	6.500	6.280	6.400	5.955	5,056,600
2023-07-06	6.330	6.470	6.320	6.370	5.927	4,216,166
2023-07-05	6.380	6.380	6.310	6.330	5.890	3,058,086
2023-07-04	6.410	6.410	6.330	6.360	5.918	3,514,390
2023-07-03	6.400	6.410	6.320	6.380	5.936	3,611,322
2023-06-30	6.250	6.380	6.250	6.360	5.918	4,121,691
2023-06-29	6.250	6.350	6.240	6.270	5.834	3,694,372
2023-06-28	6.440	6.440	6.290	6.390	5.806	3,388,152
2023-06-27	6.270	6.430	6.270	6.430	5.842	3,631,620
2023-06-26	6.390	6.400	6.230	6.250	5.679	4,198,510
2023-06-21	6.540	6.570	6.380	6.390	5.806	5,104,710
2023-06-20	6.670	6.690	6.520	6.540	5.942	4,688,800
2023-06-19	6.750	6.810	6.670	6.670	6.060	4,265,701
2023-06-16	6.680	6.790	6.640	6.770	6.151	4,897,900
2023-06-15	6.760	6.760	6.640	6.680	6.069	4,160,300
2023-06-14	6.740	6.830	6.720	6.760	6.142	4,270,560
2023-06-13	6.740	6.810	6.720	6.740	6.124	3,623,510
2023-06-12	6.750	6.790	6.660	6.760	6.142	4,445,600
2023-06-09	6.710	6.800	6.680	6.770	6.151	5,835,471
2023-06-08	6.660	6.860	6.620	6.730	6.115	6,346,418
2023-06-07	6.610	6.700	6.600	6.670	6.060	3,602,700
2023-06-06	6.740	6.760	6.600	6.620	6.015	3,799,380
2023-06-05	6.680	6.770	6.650	6.750	6.133	3,897,512
2023-06-02	6.680	6.730	6.660	6.720	6.106	3,623,301
2023-06-01	6.550	6.740	6.490	6.690	6.079	6,658,281
2023-05-31	6.520	6.560	6.500	6.530	5.933	2,678,064
2023-05-30	6.490	6.550	6.420	6.540	5.942	3,612,744
2023-05-29	6.600	6.620	6.460	6.510	5.915	4,385,405
2023-05-26	6.580	6.630	6.480	6.580	5.979	4,524,454
2023-05-25	6.700	6.730	6.520	6.620	6.015	7,872,000
2023-05-24	6.770	6.780	6.680	6.740	6.124	3,851,385
2023-05-23	6.900	6.900	6.800	6.800	6.178	3,806,800
2023-05-22	6.820	6.890	6.790	6.890	6.260	4,541,846
2023-05-19	6.790	6.840	6.710	6.830	6.206	4,357,419
2023-05-18	6.830	6.870	6.770	6.790	6.169	4,778,132
2023-05-17	6.750	6.840	6.720	6.840	6.215	3,757,320
2023-05-16	6.900	6.910	6.770	6.790	6.169	4,900,408
2023-05-15	6.910	6.910	6.740	6.890	6.260	6,052,905
2023-05-12	6.980	7.020	6.880	6.890	6.260	6,109,129
2023-05-11	6.870	7.070	6.830	7.020	6.378	8,981,200
2023-05-10	6.940	6.970	6.820	6.880	6.251	7,081,201
2023-05-09	7.030	7.040	6.920	6.930	6.297	9,617,364
2023-05-08	7.100	7.170	7.020	7.030	6.387	13,058,063
2023-05-05	7.490	7.600	7.140	7.210	6.551	15,715,062
2023-05-04	7.110	7.340	7.070	7.340	6.669	20,486,625

← NewerPage 14 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.