Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.400	8.580	8.330	8.550	7.768	31,583,141
2023-02-01	8.310	8.400	8.250	8.400	7.632	20,567,777
2023-01-31	8.250	8.400	8.220	8.340	7.578	18,309,897
2023-01-30	8.190	8.420	8.110	8.330	7.569	26,292,028
2023-01-20	8.090	8.150	8.070	8.110	7.369	13,576,600
2023-01-19	8.090	8.180	8.060	8.080	7.341	17,237,646
2023-01-18	8.370	8.370	8.100	8.120	7.378	25,260,200
2023-01-17	8.520	8.660	8.350	8.400	7.632	31,071,423
2023-01-16	8.310	8.930	8.250	8.700	7.905	52,102,004
2023-01-13	8.190	8.520	8.120	8.470	7.696	53,334,958
2023-01-12	8.000	8.260	8.000	8.040	7.305	23,092,706
2023-01-11	8.370	8.370	8.020	8.040	7.305	31,147,642
2023-01-10	8.270	8.430	8.180	8.410	7.641	28,908,372
2023-01-09	8.300	8.530	8.160	8.370	7.605	33,884,414
2023-01-06	8.400	8.500	8.230	8.420	7.650	33,494,976
2023-01-05	8.830	8.870	8.320	8.500	7.723	55,529,640
2023-01-04	8.540	9.100	8.460	8.960	8.141	70,851,436
2023-01-03	8.580	8.880	8.410	8.640	7.850	59,540,308
2022-12-30	8.390	8.930	8.110	8.770	7.968	79,133,366
2022-12-29	8.370	8.740	8.180	8.180	7.432	77,308,900
2022-12-28	9.100	9.370	9.000	9.000	8.177	74,224,023
2022-12-27	10.150	10.200	8.530	10.000	9.086	131,305,876
2022-12-26	9.150	9.270	8.930	9.270	8.423	25,776,656
2022-12-23	8.000	8.430	7.700	8.430	7.659	39,272,978
2022-12-22	6.990	7.660	6.990	7.660	6.960	36,383,493
2022-12-21	6.770	7.110	6.730	6.960	6.324	19,191,233
2022-12-20	6.890	6.900	6.740	6.770	6.151	9,450,478
2022-12-19	7.040	7.090	6.810	6.830	6.206	16,226,347
2022-12-16	7.140	7.140	6.960	7.030	6.387	14,931,451
2022-12-15	7.320	7.410	7.100	7.150	6.496	21,367,328
2022-12-14	7.410	7.470	7.210	7.330	6.660	42,887,540
2022-12-13	6.990	7.630	6.980	7.630	6.933	48,988,279
2022-12-12	7.190	7.190	6.910	6.940	6.306	10,937,255
2022-12-09	7.180	7.240	7.000	7.240	6.578	8,667,500
2022-12-08	7.310	7.350	7.100	7.140	6.487	9,499,914
2022-12-07	7.160	7.340	7.160	7.330	6.660	11,612,860
2022-12-06	7.260	7.330	7.160	7.200	6.542	9,063,970
2022-12-05	7.260	7.380	7.260	7.280	6.615	7,516,348
2022-12-02	7.300	7.380	7.220	7.270	6.605	8,357,315
2022-12-01	7.230	7.350	7.190	7.340	6.669	12,437,132
2022-11-30	7.170	7.260	7.080	7.150	6.496	10,016,675
2022-11-29	7.100	7.180	7.050	7.150	6.496	8,589,641
2022-11-28	6.890	7.130	6.830	7.100	6.451	9,924,105
2022-11-25	6.910	7.010	6.900	6.940	6.306	4,511,700
2022-11-24	6.980	7.080	6.920	6.950	6.315	5,073,150
2022-11-23	6.990	7.050	6.880	6.960	6.324	7,023,600
2022-11-22	7.060	7.140	6.970	7.000	6.360	7,104,794
2022-11-21	7.130	7.130	6.950	7.060	6.415	7,422,383
2022-11-18	7.210	7.350	7.090	7.120	6.469	11,138,872
2022-11-17	7.100	7.280	7.070	7.210	6.551	15,503,929
2022-11-16	7.090	7.170	7.080	7.110	6.460	6,421,801
2022-11-15	7.120	7.150	7.040	7.090	6.442	6,978,679
2022-11-14	7.050	7.230	7.000	7.100	6.451	9,685,188
2022-11-11	7.180	7.230	7.030	7.040	6.397	8,787,538
2022-11-10	6.970	7.110	6.960	7.060	6.415	6,922,078
2022-11-09	7.060	7.130	7.020	7.030	6.387	6,018,117
2022-11-08	7.150	7.210	7.010	7.060	6.415	7,732,682
2022-11-07	7.020	7.160	6.990	7.100	6.451	9,847,790
2022-11-04	7.000	7.050	6.930	7.010	6.369	8,410,978
2022-11-03	6.970	7.050	6.900	7.020	6.378	10,313,234

← NewerPage 16 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.