Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.680	7.680	7.250	7.260	6.596	34,175,317
2023-04-27	8.070	8.200	7.960	8.060	7.323	13,369,547
2023-04-26	7.850	8.100	7.790	8.050	7.314	9,728,822
2023-04-25	7.910	7.970	7.690	7.890	7.169	8,415,870
2023-04-24	7.780	7.970	7.660	7.910	7.187	8,854,060
2023-04-21	8.030	8.150	7.790	7.800	7.087	10,480,801
2023-04-20	7.910	8.060	7.850	8.050	7.314	9,304,571
2023-04-19	7.880	8.010	7.870	7.920	7.196	7,282,420
2023-04-18	7.960	7.980	7.870	7.890	7.169	6,098,214
2023-04-17	7.940	7.990	7.850	7.990	7.260	10,307,482
2023-04-14	8.240	8.250	7.950	7.980	7.251	15,829,177
2023-04-13	8.090	8.350	8.050	8.270	7.514	18,140,627
2023-04-12	7.890	8.100	7.870	8.090	7.351	11,490,415
2023-04-11	7.820	7.920	7.740	7.880	7.160	5,945,101
2023-04-10	7.950	8.000	7.810	7.840	7.123	7,965,200
2023-04-07	7.990	8.010	7.900	7.950	7.223	7,353,041
2023-04-06	8.130	8.190	7.930	7.980	7.251	10,993,856
2023-04-04	8.260	8.410	8.160	8.190	7.441	12,473,950
2023-04-03	8.090	8.320	8.090	8.260	7.505	11,765,716
2023-03-31	7.960	8.250	7.960	8.160	7.414	14,189,464
2023-03-30	7.950	8.020	7.830	7.960	7.232	7,697,643
2023-03-29	8.130	8.170	7.910	7.930	7.205	9,486,400
2023-03-28	8.110	8.240	8.040	8.130	7.387	11,689,203
2023-03-27	8.050	8.100	7.910	8.100	7.360	8,402,590
2023-03-24	8.060	8.110	8.010	8.050	7.314	6,016,456
2023-03-23	8.100	8.110	8.000	8.040	7.305	7,429,713
2023-03-22	8.070	8.150	8.020	8.140	7.396	7,412,315
2023-03-21	8.010	8.090	7.990	8.080	7.341	6,619,300
2023-03-20	7.940	8.170	7.730	8.060	7.323	14,439,910
2023-03-17	7.940	7.970	7.850	7.880	7.160	7,244,000
2023-03-16	8.050	8.050	7.880	7.880	7.160	7,735,822
2023-03-15	8.070	8.170	8.050	8.130	7.387	7,478,922
2023-03-14	7.980	8.180	7.960	8.060	7.323	11,098,369
2023-03-13	8.020	8.030	7.800	7.980	7.251	11,102,693
2023-03-10	8.260	8.300	8.020	8.040	7.305	12,223,032
2023-03-09	8.350	8.380	8.260	8.290	7.532	7,973,918
2023-03-08	8.380	8.440	8.310	8.360	7.596	10,233,107
2023-03-07	8.750	8.750	8.400	8.410	7.641	20,181,749
2023-03-06	8.430	8.750	8.350	8.750	7.950	29,050,325
2023-03-03	8.450	8.480	8.320	8.400	7.632	10,740,171
2023-03-02	8.460	8.460	8.370	8.430	7.659	10,166,501
2023-03-01	8.410	8.460	8.340	8.450	7.678	11,309,298
2023-02-28	8.410	8.470	8.280	8.440	7.669	13,435,622
2023-02-27	8.790	8.880	8.400	8.420	7.650	23,150,055
2023-02-24	8.710	8.850	8.670	8.750	7.950	14,838,447
2023-02-23	8.780	8.860	8.680	8.690	7.896	17,155,097
2023-02-22	8.750	8.820	8.660	8.800	7.996	16,319,521
2023-02-21	8.910	8.930	8.740	8.830	8.023	27,497,857
2023-02-20	9.160	9.180	8.670	8.950	8.132	41,056,413
2023-02-17	8.680	9.270	8.600	9.150	8.314	63,255,599
2023-02-16	8.370	8.980	8.320	8.660	7.868	57,203,417
2023-02-15	8.290	8.420	8.270	8.340	7.578	16,054,900
2023-02-14	8.360	8.470	8.260	8.280	7.523	15,810,741
2023-02-13	8.240	8.360	8.210	8.300	7.541	13,933,151
2023-02-10	8.240	8.310	8.200	8.240	7.487	11,236,966
2023-02-09	8.170	8.250	8.130	8.240	7.487	12,303,768
2023-02-08	8.460	8.510	8.190	8.200	7.450	22,850,330
2023-02-07	8.330	8.610	8.320	8.480	7.705	23,764,128
2023-02-06	8.430	8.450	8.260	8.320	7.560	16,439,080
2023-02-03	8.570	8.660	8.410	8.510	7.732	27,382,725

← NewerPage 15 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.