Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.110	6.190	6.080	6.150	5.985	7,937,914
2025-10-21	6.030	6.110	6.030	6.100	5.936	6,789,464
2025-10-20	6.030	6.050	5.970	6.050	5.888	5,930,892
2025-10-17	6.000	6.040	5.980	5.990	5.829	5,645,893
2025-10-16	6.050	6.070	5.990	6.010	5.849	5,071,736
2025-10-15	6.000	6.070	5.970	6.040	5.878	5,956,708
2025-10-14	5.940	6.020	5.940	6.010	5.849	7,839,170
2025-10-13	5.900	5.980	5.860	5.940	5.781	6,254,610
2025-10-10	5.910	6.030	5.900	5.990	5.829	8,388,771
2025-10-09	5.950	5.950	5.870	5.920	5.761	6,974,597
2025-09-30	6.000	6.000	5.940	5.950	5.790	4,671,098
2025-09-29	5.950	6.000	5.840	5.990	5.829	5,993,051
2025-09-26	5.910	6.010	5.870	5.970	5.810	6,277,475
2025-09-25	5.960	6.000	5.900	5.950	5.790	6,615,006
2025-09-24	5.900	6.000	5.870	6.000	5.839	6,854,987
2025-09-23	5.980	5.990	5.810	5.940	5.781	11,218,657
2025-09-22	6.120	6.120	5.960	5.980	5.820	10,249,589
2025-09-19	6.190	6.200	6.070	6.100	5.936	10,998,200
2025-09-18	6.360	6.360	6.170	6.200	6.034	11,786,965
2025-09-17	6.410	6.450	6.300	6.360	6.189	7,993,279
2025-09-16	6.480	6.510	6.370	6.430	6.257	8,632,182
2025-09-15	6.520	6.580	6.440	6.500	6.326	10,178,561
2025-09-12	6.530	6.550	6.430	6.460	6.287	10,516,604
2025-09-11	6.450	6.550	6.400	6.550	6.374	11,767,444
2025-09-10	6.390	6.480	6.340	6.470	6.296	10,229,804
2025-09-09	6.380	6.430	6.330	6.390	6.219	6,452,620
2025-09-08	6.270	6.400	6.250	6.400	6.228	10,936,238
2025-09-05	6.320	6.330	6.170	6.270	6.102	8,653,203
2025-09-04	6.150	6.310	6.090	6.260	6.092	12,318,835
2025-09-03	6.370	6.400	6.110	6.150	5.985	14,166,115
2025-09-02	6.360	6.560	6.290	6.400	6.228	15,117,673
2025-09-01	6.270	6.380	6.170	6.360	6.189	11,794,971
2025-08-29	6.220	6.370	6.220	6.280	6.111	9,859,349
2025-08-28	6.240	6.320	6.050	6.220	6.053	11,795,394
2025-08-27	6.340	6.410	6.230	6.240	6.073	9,995,996
2025-08-26	6.260	6.380	6.230	6.350	6.180	8,476,542
2025-08-25	6.230	6.280	6.190	6.270	6.102	7,731,097
2025-08-22	6.280	6.310	6.140	6.220	6.053	9,377,066
2025-08-21	6.300	6.330	6.250	6.280	6.111	5,863,487
2025-08-20	6.190	6.300	6.160	6.280	6.111	7,015,895
2025-08-19	6.150	6.230	6.110	6.210	6.043	6,886,140
2025-08-18	6.160	6.220	6.140	6.160	5.995	7,588,983
2025-08-15	6.170	6.190	6.130	6.140	5.975	9,708,336
2025-08-14	6.310	6.320	6.140	6.150	5.985	9,772,125
2025-08-13	6.340	6.350	6.240	6.300	6.131	6,541,706
2025-08-12	6.350	6.410	6.300	6.320	6.150	4,647,577
2025-08-11	6.340	6.380	6.270	6.340	6.170	6,128,909
2025-08-08	6.240	6.290	6.190	6.290	6.121	5,975,401
2025-08-07	6.200	6.250	6.190	6.240	6.073	5,708,666
2025-08-06	6.280	6.280	6.190	6.220	6.053	6,273,561
2025-08-05	6.240	6.290	6.220	6.260	6.092	5,022,160
2025-08-04	6.180	6.250	6.150	6.210	6.043	4,674,405
2025-08-01	6.150	6.230	6.140	6.200	6.034	4,628,266
2025-07-31	6.310	6.310	6.120	6.150	5.985	7,184,441
2025-07-30	6.270	6.320	6.230	6.300	6.131	6,761,515
2025-07-29	6.400	6.410	6.230	6.270	6.102	7,040,700
2025-07-28	6.410	6.410	6.350	6.380	6.209	3,548,549
2025-07-25	6.380	6.420	6.350	6.390	6.219	5,181,910
2025-07-24	6.340	6.400	6.310	6.380	6.209	6,352,057
2025-07-23	6.430	6.440	6.320	6.340	6.170	5,738,258

← NewerPage 5 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.