Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.750	4.790	4.570	4.620	4.620	6,343,236
2026-07-17	4.750	4.880	4.680	4.680	4.680	5,436,461
2026-07-16	4.750	4.850	4.730	4.780	4.780	5,572,699
2026-07-15	4.750	4.830	4.670	4.790	4.790	4,392,203
2026-07-14	4.580	4.730	4.550	4.710	4.710	4,366,922
2026-07-13	4.560	4.670	4.490	4.580	4.580	5,958,956
2026-07-10	4.510	4.670	4.430	4.600	4.600	6,687,830
2026-07-09	4.540	4.590	4.460	4.510	4.510	4,234,400
2026-07-08	4.570	4.600	4.450	4.570	4.570	5,137,622
2026-07-07	4.720	4.730	4.520	4.550	4.550	4,373,957
2026-07-06	4.620	4.740	4.610	4.720	4.720	6,926,505
2026-07-03	4.520	4.680	4.520	4.630	4.630	5,518,493
2026-07-02	4.490	4.580	4.440	4.520	4.520	5,287,114
2026-07-01	4.260	4.550	4.260	4.490	4.490	10,063,953
2026-06-30	4.380	4.400	4.230	4.260	4.260	3,889,031
2026-06-29	4.370	4.440	4.260	4.400	4.400	4,894,339
2026-06-26	4.360	4.510	4.310	4.390	4.390	7,249,750
2026-06-25	4.530	4.530	4.390	4.470	4.350	3,893,299
2026-06-24	4.660	4.660	4.480	4.510	4.389	4,361,990
2026-06-23	4.570	4.750	4.550	4.670	4.545	4,583,814
2026-06-22	4.600	4.600	4.420	4.570	4.447	5,760,751
2026-06-18	4.600	4.660	4.550	4.600	4.477	2,952,555
2026-06-17	4.750	4.760	4.590	4.630	4.506	5,175,358
2026-06-16	4.800	4.810	4.700	4.770	4.642	3,076,843
2026-06-15	4.850	4.930	4.760	4.800	4.671	4,300,054
2026-06-12	4.820	4.870	4.750	4.830	4.700	3,239,100
2026-06-11	4.810	4.850	4.740	4.800	4.671	3,416,709
2026-06-10	4.820	4.890	4.780	4.860	4.730	3,283,401
2026-06-09	4.910	4.930	4.830	4.850	4.720	3,308,574
2026-06-08	4.960	5.030	4.860	4.910	4.778	4,362,575
2026-06-05	4.920	5.030	4.920	5.000	4.866	3,831,725
2026-06-04	5.010	5.070	4.900	4.940	4.807	3,756,893
2026-06-03	5.130	5.140	5.000	5.040	4.905	3,554,001
2026-06-02	5.260	5.330	5.090	5.120	4.983	5,867,000
2026-06-01	5.100	5.270	5.000	5.260	5.119	5,790,320
2026-05-29	5.090	5.150	5.060	5.080	4.944	4,968,339
2026-05-28	5.050	5.120	4.990	5.070	4.934	4,340,100
2026-05-27	5.170	5.170	5.000	5.090	4.953	4,447,100
2026-05-26	5.240	5.240	5.100	5.140	5.002	3,658,180
2026-05-25	5.250	5.300	5.190	5.240	5.099	3,118,900
2026-05-22	5.280	5.280	5.170	5.270	5.129	3,877,900
2026-05-21	5.320	5.380	5.230	5.270	5.129	3,692,289
2026-05-20	5.340	5.370	5.260	5.300	5.158	2,481,998
2026-05-19	5.350	5.410	5.320	5.380	5.236	2,938,381
2026-05-18	5.360	5.380	5.240	5.330	5.187	4,845,181
2026-05-15	5.490	5.490	5.350	5.370	5.226	6,050,600
2026-05-14	5.520	5.530	5.440	5.470	5.323	4,720,068
2026-05-13	5.520	5.530	5.460	5.500	5.352	4,714,015
2026-05-12	5.630	5.630	5.500	5.510	5.362	5,500,868
2026-05-11	5.680	5.680	5.600	5.640	5.489	4,718,542
2026-05-08	5.660	5.690	5.610	5.670	5.518	3,785,911
2026-05-07	5.700	5.730	5.620	5.630	5.479	3,798,677
2026-05-06	5.720	5.720	5.640	5.680	5.528	4,928,076
2026-04-30	5.660	5.740	5.620	5.660	5.508	5,473,311
2026-04-29	5.630	5.740	5.590	5.690	5.537	5,715,973
2026-04-28	5.590	5.640	5.550	5.630	5.479	5,559,000
2026-04-27	5.550	5.640	5.490	5.610	5.459	5,734,072
2026-04-24	5.510	5.600	5.480	5.570	5.421	4,879,230
2026-04-23	5.580	5.590	5.490	5.530	5.382	6,440,250
2026-04-22	5.630	5.650	5.560	5.590	5.440	4,584,900

← NewerPage 2 of 21 · 1,212 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.