Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.030	6.060	5.990	6.020	5.858	4,649,024
2026-01-15	6.070	6.090	6.000	6.030	5.868	4,285,643
2026-01-14	6.080	6.110	6.020	6.070	5.907	8,860,411
2026-01-13	6.100	6.140	6.040	6.060	5.897	7,838,246
2026-01-12	6.030	6.100	6.020	6.090	5.927	8,601,340
2026-01-09	6.020	6.050	5.970	6.030	5.868	7,692,237
2026-01-08	5.990	6.040	5.970	6.030	5.868	5,430,720
2026-01-07	6.040	6.060	5.990	6.000	5.839	6,847,043
2026-01-06	6.010	6.060	6.000	6.040	5.878	6,037,544
2026-01-05	6.000	6.030	5.980	6.000	5.839	7,535,351
2025-12-31	6.030	6.070	5.960	6.010	5.849	6,473,801
2025-12-30	6.130	6.160	6.030	6.030	5.868	8,621,701
2025-12-29	6.220	6.260	6.130	6.160	5.995	8,402,531
2025-12-26	6.140	6.390	6.090	6.220	6.053	15,932,463
2025-12-25	6.100	6.270	6.060	6.130	5.965	8,842,335
2025-12-24	6.080	6.120	6.050	6.100	5.936	5,123,701
2025-12-23	6.120	6.200	6.080	6.100	5.936	6,118,147
2025-12-22	6.180	6.190	6.120	6.150	5.985	7,800,064
2025-12-19	5.970	6.170	5.940	6.160	5.995	11,025,983
2025-12-18	5.860	6.030	5.840	5.980	5.820	8,889,550
2025-12-17	6.050	6.100	5.810	5.890	5.732	11,721,657
2025-12-16	5.990	6.120	5.930	5.960	5.800	8,458,700
2025-12-15	5.990	6.050	5.960	6.020	5.858	6,899,200
2025-12-12	6.010	6.060	5.940	5.970	5.810	9,764,168
2025-12-11	6.190	6.220	5.980	5.990	5.829	12,126,300
2025-12-10	6.230	6.300	6.140	6.180	6.014	8,333,901
2025-12-09	6.260	6.310	6.140	6.260	6.092	8,447,600
2025-12-08	6.320	6.320	6.250	6.280	6.111	8,282,710
2025-12-05	6.150	6.330	6.090	6.320	6.150	10,860,371
2025-12-04	6.300	6.320	6.130	6.150	5.985	9,489,533
2025-12-03	6.390	6.390	6.260	6.300	6.131	10,410,091
2025-12-02	6.240	6.370	6.230	6.350	6.180	13,658,321
2025-12-01	6.250	6.320	6.220	6.260	6.092	10,652,234
2025-11-28	6.210	6.250	6.090	6.250	6.082	12,971,584
2025-11-27	6.240	6.300	6.180	6.210	6.043	16,890,147
2025-11-26	6.150	6.570	6.130	6.250	6.082	27,384,242
2025-11-25	6.180	6.200	6.090	6.160	5.995	6,557,041
2025-11-24	6.050	6.170	6.000	6.150	5.985	8,389,070
2025-11-21	6.110	6.210	5.980	5.990	5.829	8,974,741
2025-11-20	6.260	6.290	6.090	6.170	6.004	7,619,566
2025-11-19	6.240	6.340	6.170	6.300	6.131	10,217,537
2025-11-18	6.250	6.300	6.170	6.220	6.053	5,435,781
2025-11-17	6.250	6.290	6.190	6.250	6.082	6,700,014
2025-11-14	6.250	6.320	6.210	6.220	6.053	7,150,818
2025-11-13	6.220	6.270	6.160	6.250	6.082	5,726,754
2025-11-12	6.220	6.260	6.190	6.210	6.043	6,500,481
2025-11-11	6.180	6.250	6.150	6.240	6.073	7,768,591
2025-11-10	6.120	6.190	6.080	6.180	6.014	7,128,041
2025-11-07	6.080	6.130	6.060	6.110	5.946	5,000,500
2025-11-06	6.080	6.110	6.030	6.080	5.917	6,879,622
2025-11-05	6.000	6.100	5.970	6.080	5.917	7,477,038
2025-11-04	5.990	6.030	5.950	6.010	5.849	5,599,361
2025-11-03	5.930	6.010	5.920	5.990	5.829	7,534,738
2025-10-31	5.900	5.950	5.890	5.920	5.761	6,949,685
2025-10-30	5.940	5.970	5.890	5.900	5.742	9,795,766
2025-10-29	6.080	6.080	5.890	5.930	5.771	15,220,173
2025-10-28	6.130	6.170	6.110	6.140	5.975	4,983,444
2025-10-27	6.110	6.170	6.030	6.130	5.965	7,002,564
2025-10-24	6.190	6.210	6.080	6.100	5.936	6,761,000
2025-10-23	6.150	6.200	6.090	6.190	6.024	6,315,171

← NewerPage 4 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.