Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.760	5.890	5.710	5.860	5.204	5,517,593
2022-05-06	5.810	5.820	5.660	5.740	5.097	6,790,753
2022-05-05	5.860	6.040	5.820	5.920	5.257	8,235,600
2022-04-29	5.810	5.980	5.740	5.890	5.231	9,447,033
2022-04-28	5.760	5.990	5.640	5.790	5.142	9,866,343
2022-04-27	5.680	5.780	5.440	5.750	5.106	10,175,309
2022-04-26	5.950	6.100	5.770	5.790	5.142	10,359,180
2022-04-25	6.410	6.490	5.890	5.910	5.248	15,776,191
2022-04-22	6.550	7.070	6.500	6.530	5.799	14,829,572
2022-04-21	6.690	6.940	6.550	6.630	5.888	14,990,499
2022-04-20	6.650	6.870	6.640	6.740	5.985	15,072,300
2022-04-19	6.680	6.820	6.490	6.760	6.003	17,542,210
2022-04-18	6.310	6.670	6.210	6.660	5.914	15,508,932
2022-04-15	6.330	6.490	6.300	6.360	5.648	6,815,434
2022-04-14	6.380	6.460	6.200	6.410	5.692	10,148,100
2022-04-13	6.280	6.500	6.270	6.380	5.666	12,837,100
2022-04-12	6.100	6.350	6.090	6.300	5.595	10,183,900
2022-04-11	6.250	6.400	6.080	6.120	5.435	14,092,217
2022-04-08	6.450	6.470	6.160	6.190	5.497	13,128,116
2022-04-07	6.710	6.790	6.330	6.390	5.675	22,957,444
2022-04-06	6.990	7.200	6.900	6.930	6.154	18,021,036
2022-04-01	6.960	7.100	6.810	7.000	6.216	16,048,642
2022-03-31	6.790	7.070	6.740	6.970	6.190	18,787,825
2022-03-30	6.730	6.980	6.660	6.800	6.039	20,661,578
2022-03-29	6.330	6.940	6.290	6.780	6.021	35,367,480
2022-03-28	6.130	6.390	6.090	6.310	5.604	11,658,709
2022-03-25	5.940	6.210	5.920	6.150	5.461	7,530,860
2022-03-24	5.970	5.980	5.910	5.930	5.266	2,945,118
2022-03-23	6.000	6.000	5.930	5.990	5.319	3,397,741
2022-03-22	5.940	5.990	5.850	5.980	5.310	4,644,890
2022-03-21	5.960	5.970	5.860	5.940	5.275	3,622,001
2022-03-18	5.650	5.940	5.620	5.910	5.248	6,166,301
2022-03-17	5.670	5.750	5.630	5.650	5.017	3,823,360
2022-03-16	5.520	5.650	5.350	5.630	5.000	4,438,979
2022-03-15	5.800	5.820	5.460	5.470	4.858	5,591,737
2022-03-14	5.930	5.990	5.800	5.810	5.160	3,566,900
2022-03-11	5.830	6.000	5.750	6.000	5.328	5,180,628
2022-03-10	5.970	6.000	5.890	5.910	5.248	3,604,300
2022-03-09	5.950	6.020	5.650	5.870	5.213	6,142,730
2022-03-08	6.150	6.180	5.900	5.900	5.239	4,985,520
2022-03-07	6.170	6.220	6.090	6.120	5.435	4,424,350
2022-03-04	6.210	6.260	6.160	6.200	5.506	3,805,675
2022-03-03	6.290	6.290	6.170	6.260	5.559	3,944,839
2022-03-02	6.160	6.290	6.130	6.240	5.541	5,331,401
2022-03-01	6.080	6.200	6.060	6.200	5.506	5,982,603
2022-02-28	6.160	6.160	5.980	6.010	5.337	4,317,625
2022-02-25	6.050	6.170	6.050	6.110	5.426	4,909,452
2022-02-24	6.220	6.290	5.950	6.030	5.355	8,469,687
2022-02-23	6.290	6.340	6.250	6.250	5.550	5,517,900
2022-02-22	6.330	6.350	6.250	6.290	5.586	6,824,870
2022-02-21	6.330	6.430	6.300	6.350	5.639	5,182,250
2022-02-18	6.260	6.380	6.260	6.370	5.657	5,500,552
2022-02-17	6.360	6.430	6.280	6.300	5.595	8,186,400
2022-02-16	6.410	6.460	6.340	6.360	5.648	5,295,200
2022-02-15	6.480	6.540	6.340	6.370	5.657	7,756,230
2022-02-14	6.590	6.600	6.440	6.450	5.728	8,869,529
2022-02-11	6.580	6.750	6.420	6.470	5.746	16,633,050
2022-02-10	6.400	6.760	6.270	6.590	5.852	29,060,819
2022-02-09	6.110	6.700	6.110	6.450	5.728	25,547,049
2022-02-08	5.900	6.090	5.880	6.090	5.408	4,638,204

← NewerPage 19 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.