Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.650	5.670	5.600	5.640	5.489	3,971,772
2026-04-20	5.670	5.680	5.580	5.650	5.498	6,005,973
2026-04-17	5.810	5.810	5.650	5.670	5.518	8,122,239
2026-04-16	5.820	5.870	5.750	5.820	5.664	5,692,410
2026-04-15	5.810	5.840	5.700	5.770	5.615	6,232,200
2026-04-14	5.770	5.810	5.680	5.810	5.654	5,118,655
2026-04-13	5.730	5.800	5.690	5.750	5.596	3,641,632
2026-04-10	5.740	5.790	5.700	5.730	5.576	3,851,132
2026-04-09	5.840	5.850	5.690	5.710	5.557	4,545,227
2026-04-08	5.810	5.900	5.790	5.830	5.674	5,382,998
2026-04-07	5.600	5.770	5.550	5.760	5.605	5,837,087
2026-04-03	5.790	5.790	5.570	5.600	5.450	6,563,447
2026-04-02	5.800	5.860	5.750	5.790	5.635	5,022,200
2026-04-01	5.810	5.840	5.710	5.790	5.635	6,024,000
2026-03-31	5.830	5.920	5.710	5.750	5.596	8,984,180
2026-03-30	5.710	5.850	5.680	5.850	5.693	4,608,968
2026-03-27	5.620	5.750	5.610	5.750	5.596	4,103,316
2026-03-26	5.670	5.740	5.640	5.650	5.498	3,764,796
2026-03-25	5.590	5.690	5.540	5.680	5.528	5,835,501
2026-03-24	5.540	5.560	5.410	5.550	5.401	5,245,358
2026-03-23	5.630	5.650	5.410	5.430	5.284	12,019,032
2026-03-20	5.960	5.960	5.730	5.740	5.586	11,755,903
2026-03-19	6.050	6.070	5.920	5.940	5.781	6,289,000
2026-03-18	6.090	6.100	6.000	6.060	5.897	6,267,500
2026-03-17	6.160	6.200	6.070	6.080	5.917	6,893,454
2026-03-16	6.050	6.170	6.050	6.150	5.985	9,885,245
2026-03-13	6.110	6.140	6.030	6.060	5.897	7,526,041
2026-03-12	6.080	6.130	6.050	6.090	5.927	7,450,692
2026-03-11	6.070	6.070	5.990	6.060	5.897	5,550,027
2026-03-10	6.070	6.080	6.030	6.040	5.878	5,649,601
2026-03-09	6.050	6.110	6.000	6.040	5.878	6,858,450
2026-03-06	5.910	6.060	5.880	6.060	5.897	7,909,647
2026-03-05	5.940	5.950	5.900	5.910	5.751	5,526,720
2026-03-04	5.950	5.950	5.850	5.880	5.722	8,750,907
2026-03-03	6.050	6.110	5.950	5.990	5.829	8,463,128
2026-03-02	6.140	6.170	6.020	6.030	5.868	8,851,900
2026-02-27	6.100	6.160	6.080	6.140	5.975	5,285,240
2026-02-26	6.160	6.170	6.050	6.090	5.927	7,001,123
2026-02-25	6.120	6.190	6.100	6.150	5.985	7,652,100
2026-02-24	6.080	6.130	6.060	6.110	5.946	6,163,508
2026-02-13	6.110	6.140	6.030	6.050	5.888	6,303,820
2026-02-12	6.240	6.260	6.080	6.090	5.927	10,642,100
2026-02-11	6.270	6.290	6.230	6.240	6.073	5,417,774
2026-02-10	6.290	6.310	6.230	6.260	6.092	7,306,100
2026-02-09	6.290	6.290	6.230	6.270	6.102	6,777,719
2026-02-06	6.230	6.280	6.210	6.220	6.053	6,821,419
2026-02-05	6.250	6.310	6.230	6.240	6.073	9,468,587
2026-02-04	6.110	6.260	6.110	6.250	6.082	10,354,271
2026-02-03	6.140	6.170	6.080	6.130	5.965	6,545,657
2026-02-02	6.210	6.250	6.110	6.110	5.946	10,559,662
2026-01-30	6.180	6.280	6.150	6.250	6.082	15,482,746
2026-01-29	6.190	6.260	6.120	6.180	6.014	13,562,319
2026-01-28	6.130	6.240	6.100	6.180	6.014	10,406,976
2026-01-27	6.200	6.200	6.020	6.150	5.985	12,717,413
2026-01-26	6.150	6.220	6.080	6.200	6.034	10,702,307
2026-01-23	6.150	6.170	6.120	6.160	5.995	6,862,320
2026-01-22	6.100	6.150	6.080	6.140	5.975	9,211,156
2026-01-21	6.110	6.110	6.060	6.090	5.927	6,852,476
2026-01-20	6.100	6.140	6.060	6.120	5.956	6,690,946
2026-01-19	6.010	6.090	6.000	6.090	5.927	7,973,646

← NewerPage 3 of 21 · 1,216 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.