Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.400	6.400	6.040	6.140	5.579	7,938,633
2022-08-01	6.550	6.550	6.390	6.450	5.860	4,678,400
2022-07-29	6.530	6.640	6.490	6.550	5.951	5,812,690
2022-07-28	6.480	6.580	6.480	6.510	5.915	4,068,331
2022-07-27	6.480	6.530	6.430	6.450	5.860	5,184,716
2022-07-26	6.610	6.650	6.530	6.630	5.888	4,729,999
2022-07-25	6.640	6.710	6.470	6.630	5.888	3,831,100
2022-07-22	6.710	6.750	6.630	6.690	5.941	4,437,900
2022-07-21	6.800	6.810	6.710	6.720	5.968	5,560,237
2022-07-20	6.860	6.860	6.740	6.800	6.039	5,301,100
2022-07-19	6.760	6.920	6.710	6.820	6.056	7,886,636
2022-07-18	6.550	6.770	6.530	6.740	5.985	5,442,608
2022-07-15	6.780	6.800	6.560	6.580	5.843	8,657,751
2022-07-14	6.900	6.940	6.750	6.800	6.039	9,067,115
2022-07-13	6.910	6.980	6.850	6.950	6.172	6,423,496
2022-07-12	7.050	7.240	6.920	6.940	6.163	11,217,283
2022-07-11	7.060	7.240	6.930	7.010	6.225	10,219,205
2022-07-08	7.100	7.190	7.040	7.090	6.296	8,953,620
2022-07-07	6.820	7.250	6.820	7.100	6.305	18,843,609
2022-07-06	7.040	7.110	6.750	6.800	6.039	12,106,422
2022-07-05	7.280	7.310	7.030	7.120	6.323	17,422,936
2022-07-04	7.140	7.460	7.140	7.410	6.580	18,605,215
2022-07-01	7.090	7.300	7.000	7.140	6.341	10,862,185
2022-06-30	7.090	7.170	7.020	7.090	6.296	9,039,259
2022-06-29	7.180	7.240	7.030	7.050	6.261	10,886,758
2022-06-28	7.230	7.440	7.170	7.210	6.403	16,227,801
2022-06-27	7.140	7.320	7.060	7.270	6.456	18,186,616
2022-06-24	6.900	7.180	6.850	7.100	6.305	16,808,971
2022-06-23	6.940	6.970	6.800	6.900	6.127	12,317,257
2022-06-22	7.000	7.110	6.780	6.980	6.199	17,466,208
2022-06-21	6.810	7.100	6.790	6.990	6.207	16,404,271
2022-06-20	6.780	6.890	6.690	6.870	6.101	11,700,530
2022-06-17	6.930	6.960	6.680	6.790	6.030	18,043,929
2022-06-16	6.680	7.090	6.670	7.010	6.225	26,063,107
2022-06-15	6.850	6.900	6.670	6.670	5.923	16,862,317
2022-06-14	6.670	6.990	6.660	6.860	6.092	19,747,105
2022-06-13	6.640	6.890	6.630	6.740	5.985	13,860,212
2022-06-10	6.780	6.900	6.710	6.770	6.012	17,401,102
2022-06-09	6.790	6.880	6.620	6.690	5.941	12,051,235
2022-06-08	6.790	6.900	6.650	6.830	6.065	17,847,240
2022-06-07	6.930	7.050	6.780	6.840	6.074	18,056,335
2022-06-06	7.040	7.100	6.850	6.920	6.145	22,153,374
2022-06-02	7.160	7.320	6.930	7.080	6.287	34,604,608
2022-06-01	8.180	8.180	7.110	7.160	6.358	56,827,145
2022-05-31	6.900	7.680	6.900	7.680	6.820	14,849,668
2022-05-30	7.150	7.170	6.880	6.980	6.199	14,191,679
2022-05-27	6.860	7.170	6.780	7.080	6.287	21,294,932
2022-05-26	6.860	6.910	6.740	6.900	6.127	14,613,430
2022-05-25	6.590	6.960	6.590	6.930	6.154	22,148,242
2022-05-24	6.800	6.860	6.570	6.590	5.852	16,612,198
2022-05-23	6.760	6.980	6.730	6.800	6.039	17,734,872
2022-05-20	6.720	6.870	6.640	6.720	5.968	17,519,723
2022-05-19	6.560	6.810	6.490	6.720	5.968	21,671,627
2022-05-18	6.520	6.730	6.430	6.700	5.950	25,172,466
2022-05-17	6.770	6.850	6.520	6.600	5.861	39,694,350
2022-05-16	6.000	6.570	5.940	6.570	5.834	12,506,962
2022-05-13	6.030	6.030	5.880	5.970	5.302	5,159,300
2022-05-12	5.900	6.070	5.860	5.980	5.310	5,839,921
2022-05-11	6.080	6.080	5.940	5.940	5.275	8,397,041
2022-05-10	5.830	6.040	5.800	6.040	5.364	7,301,050

← NewerPage 18 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.