Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.990	7.030	6.890	6.970	6.333	13,246,952
2022-11-01	6.790	7.020	6.730	7.000	6.360	20,577,677
2022-10-31	6.650	6.850	6.610	6.790	6.169	22,522,726
2022-10-28	6.500	6.810	6.450	6.650	6.042	41,052,036
2022-10-27	6.140	6.490	6.120	6.450	5.860	14,155,203
2022-10-26	6.070	6.190	6.060	6.150	5.588	7,144,520
2022-10-25	6.050	6.100	5.980	6.060	5.506	6,190,960
2022-10-24	6.340	6.400	6.040	6.060	5.506	12,166,880
2022-10-21	6.460	6.510	6.290	6.330	5.751	10,411,282
2022-10-20	6.640	6.670	6.440	6.440	5.851	14,286,581
2022-10-19	6.770	7.100	6.580	6.650	6.042	29,584,518
2022-10-18	6.520	7.160	6.480	6.860	6.233	37,054,763
2022-10-17	6.400	6.510	6.360	6.510	5.915	5,498,140
2022-10-14	6.420	6.480	6.390	6.440	5.851	5,995,742
2022-10-13	6.270	6.490	6.230	6.450	5.860	9,407,900
2022-10-12	6.150	6.330	6.140	6.310	5.733	8,916,510
2022-10-11	6.160	6.210	6.010	6.150	5.588	6,614,166
2022-10-10	6.100	6.370	6.090	6.200	5.633	10,165,726
2022-09-30	5.960	6.050	5.930	5.980	5.433	3,254,063
2022-09-29	6.170	6.220	5.930	6.000	5.452	3,730,861
2022-09-28	6.180	6.280	6.060	6.140	5.579	4,811,218
2022-09-27	5.910	6.350	5.880	6.260	5.688	8,432,345
2022-09-26	5.910	6.050	5.900	5.910	5.370	4,246,641
2022-09-23	6.070	6.140	5.940	5.950	5.406	4,486,779
2022-09-22	6.130	6.180	6.070	6.070	5.515	3,474,900
2022-09-21	6.150	6.200	6.040	6.170	5.606	3,532,700
2022-09-20	6.170	6.210	6.120	6.170	5.606	2,967,250
2022-09-19	6.180	6.210	6.080	6.130	5.570	2,850,900
2022-09-16	6.250	6.350	6.190	6.190	5.624	5,261,492
2022-09-15	6.420	6.420	6.140	6.230	5.661	4,269,485
2022-09-14	6.510	6.530	6.320	6.370	5.788	6,118,501
2022-09-13	6.520	6.650	6.490	6.580	5.979	5,148,118
2022-09-09	6.580	6.590	6.480	6.520	5.924	4,449,502
2022-09-08	6.610	6.650	6.550	6.590	5.988	4,924,988
2022-09-07	6.730	6.740	6.570	6.610	6.006	6,750,780
2022-09-06	6.800	6.800	6.670	6.760	6.142	5,774,290
2022-09-05	6.720	6.770	6.640	6.720	6.106	6,327,869
2022-09-02	6.680	6.740	6.630	6.720	6.106	7,800,900
2022-09-01	6.600	6.800	6.600	6.660	6.051	9,004,610
2022-08-31	6.710	6.720	6.520	6.590	5.988	13,453,890
2022-08-30	6.760	6.880	6.710	6.870	6.242	9,826,283
2022-08-29	6.620	6.780	6.590	6.760	6.142	8,857,114
2022-08-26	6.580	6.690	6.530	6.680	6.069	8,012,901
2022-08-25	6.480	6.620	6.430	6.570	5.969	6,902,652
2022-08-24	6.530	6.650	6.450	6.470	5.879	6,903,254
2022-08-23	6.430	6.560	6.420	6.540	5.942	5,711,442
2022-08-22	6.480	6.510	6.390	6.460	5.870	4,794,610
2022-08-19	6.370	6.530	6.350	6.440	5.851	7,381,770
2022-08-18	6.420	6.450	6.330	6.350	5.770	3,917,400
2022-08-17	6.460	6.490	6.410	6.450	5.860	3,889,930
2022-08-16	6.380	6.480	6.360	6.450	5.860	4,359,870
2022-08-15	6.320	6.430	6.260	6.420	5.833	4,975,917
2022-08-12	6.360	6.360	6.280	6.330	5.751	3,170,006
2022-08-11	6.260	6.330	6.240	6.330	5.751	4,154,840
2022-08-10	6.310	6.320	6.190	6.230	5.661	3,610,715
2022-08-09	6.250	6.340	6.220	6.290	5.715	3,743,100
2022-08-08	6.220	6.300	6.180	6.280	5.706	3,270,080
2022-08-05	6.200	6.240	6.140	6.220	5.651	3,435,400
2022-08-04	6.110	6.210	6.070	6.210	5.642	3,274,842
2022-08-03	6.120	6.250	6.050	6.080	5.524	5,071,001

← NewerPage 17 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.