Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.900	6.090	5.880	6.090	5.408	4,638,204
2022-02-07	5.730	5.940	5.690	5.900	5.239	4,742,047
2022-01-28	5.610	5.710	5.570	5.660	5.026	3,162,850
2022-01-27	5.810	5.820	5.590	5.600	4.973	4,607,689
2022-01-26	5.750	5.820	5.710	5.770	5.124	3,753,400
2022-01-25	6.060	6.140	5.730	5.750	5.106	5,414,000
2022-01-24	6.250	6.250	6.000	6.060	5.382	4,370,700
2022-01-21	6.310	6.400	6.140	6.200	5.506	6,701,737
2022-01-20	6.470	6.520	6.320	6.350	5.639	5,645,500
2022-01-19	6.290	6.500	6.290	6.440	5.719	7,022,314
2022-01-18	6.470	6.540	6.290	6.330	5.621	8,146,206
2022-01-17	6.520	6.600	6.410	6.440	5.719	8,882,747
2022-01-14	6.380	6.770	6.350	6.490	5.763	13,825,910
2022-01-13	6.410	6.500	6.340	6.360	5.648	5,413,628
2022-01-12	6.360	6.410	6.280	6.380	5.666	7,159,111
2022-01-11	6.410	6.500	6.290	6.320	5.612	7,393,479
2022-01-10	6.290	6.430	6.210	6.380	5.666	6,543,395
2022-01-07	6.450	6.510	6.270	6.290	5.586	8,302,685
2022-01-06	6.450	6.480	6.380	6.470	5.746	5,703,504
2022-01-05	6.480	6.540	6.370	6.450	5.728	9,052,301
2022-01-04	6.310	6.530	6.290	6.470	5.746	10,265,612
2021-12-31	6.180	6.300	6.150	6.300	5.595	6,670,786
2021-12-30	6.060	6.210	6.060	6.180	5.488	5,222,752
2021-12-29	6.130	6.160	6.080	6.080	5.399	4,546,076
2021-12-28	6.210	6.210	6.090	6.170	5.479	4,578,760
2021-12-27	6.180	6.240	6.120	6.200	5.506	6,019,410
2021-12-24	6.180	6.230	6.110	6.180	5.488	7,376,828
2021-12-23	6.190	6.240	6.150	6.190	5.497	8,308,750
2021-12-22	6.080	6.230	6.080	6.200	5.506	11,861,343
2021-12-21	6.030	6.080	5.980	6.060	5.382	8,081,029
2021-12-20	5.970	6.060	5.880	6.030	5.355	9,082,163
2021-12-17	5.970	6.000	5.910	5.910	5.248	5,968,264
2021-12-16	5.940	6.040	5.870	5.980	5.310	12,343,937
2021-12-15	6.060	6.370	5.940	5.980	5.310	21,769,642
2021-12-14	5.700	5.920	5.670	5.900	5.239	11,026,134
2021-12-13	5.750	5.790	5.710	5.720	5.080	4,143,875
2021-12-10	5.770	5.780	5.700	5.720	5.080	3,795,286
2021-12-09	5.790	5.820	5.750	5.770	5.124	3,407,890
2021-12-08	5.810	5.840	5.760	5.790	5.142	2,652,722
2021-12-07	5.780	5.860	5.730	5.810	5.160	4,473,837
2021-12-06	5.790	5.830	5.720	5.750	5.106	3,779,570
2021-12-03	5.680	5.780	5.670	5.770	5.124	2,843,126
2021-12-02	5.700	5.750	5.660	5.670	5.035	3,016,610
2021-12-01	5.700	5.720	5.660	5.720	5.080	2,952,168
2021-11-30	5.680	5.710	5.660	5.690	5.053	3,014,965
2021-11-29	5.610	5.680	5.580	5.670	5.035	2,791,710
2021-11-26	5.740	5.740	5.650	5.660	5.026	3,398,236
2021-11-25	5.740	5.770	5.690	5.740	5.097	3,084,764
2021-11-24	5.770	5.780	5.660	5.740	5.097	5,710,954
2021-11-23	5.780	5.800	5.750	5.770	5.124	3,835,900
2021-11-22	5.860	5.890	5.760	5.790	5.142	4,179,290
2021-11-19	5.780	5.870	5.740	5.870	5.213	3,019,710
2021-11-18	5.900	5.900	5.780	5.780	5.133	5,402,900
2021-11-17	5.930	5.950	5.870	5.900	5.239	3,835,784
2021-11-16	6.070	6.070	5.940	5.940	5.275	5,169,720
2021-11-15	5.890	6.060	5.870	6.060	5.382	9,394,235
2021-11-12	5.850	5.890	5.800	5.870	5.213	3,640,497
2021-11-11	5.910	5.960	5.820	5.840	5.186	5,348,702
2021-11-10	5.860	5.930	5.820	5.910	5.248	4,809,212
2021-11-09	5.960	5.970	5.840	5.900	5.239	5,073,501

← NewerPage 20 of 21 · 1,218 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.