Guangdong Guanghong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.380	6.400	6.290	6.400	6.228	5,933,690
2025-07-21	6.280	6.390	6.260	6.370	6.199	5,987,290
2025-07-18	6.260	6.290	6.190	6.290	6.121	4,562,440
2025-07-17	6.320	6.370	6.230	6.250	6.082	5,387,021
2025-07-16	6.260	6.300	6.220	6.270	6.102	4,323,836
2025-07-15	6.340	6.350	6.200	6.230	6.063	6,633,381
2025-07-14	6.280	6.350	6.280	6.340	6.170	5,715,767
2025-07-11	6.260	6.320	6.210	6.290	6.121	5,871,058
2025-07-10	6.240	6.310	6.230	6.270	6.102	4,937,600
2025-07-09	6.260	6.300	6.230	6.250	6.082	6,140,221
2025-07-08	6.210	6.260	6.170	6.240	6.073	5,531,108
2025-07-07	6.190	6.230	6.170	6.200	6.034	5,390,913
2025-07-04	6.240	6.240	6.150	6.190	6.024	6,166,900
2025-07-03	6.230	6.230	6.160	6.200	6.034	5,423,412
2025-07-02	6.130	6.210	6.120	6.190	6.024	6,770,420
2025-07-01	6.100	6.170	6.100	6.140	5.975	4,856,440
2025-06-30	6.100	6.110	6.040	6.110	5.946	5,194,012
2025-06-27	6.060	6.120	6.030	6.070	5.907	3,844,851
2025-06-26	6.160	6.190	6.110	6.150	5.868	4,893,731
2025-06-25	6.120	6.170	6.100	6.160	5.878	5,175,290
2025-06-24	6.050	6.140	5.990	6.140	5.859	5,740,704
2025-06-23	5.920	6.020	5.890	6.010	5.735	3,040,782
2025-06-20	5.940	6.030	5.940	5.950	5.677	4,364,300
2025-06-19	6.040	6.070	5.930	5.950	5.677	5,539,967
2025-06-18	6.100	6.150	6.040	6.070	5.792	4,381,100
2025-06-17	6.110	6.160	6.100	6.140	5.859	3,841,567
2025-06-16	6.090	6.180	6.040	6.110	5.830	5,264,340
2025-06-13	6.180	6.210	6.070	6.100	5.820	5,538,890
2025-06-12	6.220	6.250	6.130	6.190	5.906	4,884,400
2025-06-11	6.210	6.290	6.210	6.250	5.964	5,263,200
2025-06-10	6.250	6.290	6.140	6.230	5.945	6,356,228
2025-06-09	6.180	6.240	6.150	6.240	5.954	5,151,803
2025-06-06	6.140	6.200	6.130	6.180	5.897	4,830,295
2025-06-05	6.230	6.230	6.110	6.120	5.840	5,899,258
2025-06-04	6.180	6.240	6.130	6.240	5.954	6,398,732
2025-06-03	6.090	6.180	6.070	6.180	5.897	6,318,533
2025-05-30	6.090	6.170	6.080	6.110	5.830	6,969,956
2025-05-29	6.090	6.140	6.040	6.100	5.820	5,202,286
2025-05-28	6.070	6.100	6.030	6.090	5.811	4,505,692
2025-05-27	6.000	6.070	6.000	6.060	5.782	5,439,802
2025-05-26	5.930	6.010	5.900	6.000	5.725	4,566,802
2025-05-23	6.060	6.060	5.940	5.950	5.677	6,720,321
2025-05-22	6.110	6.120	5.980	6.000	5.725	6,235,751
2025-05-21	6.130	6.160	6.090	6.130	5.849	5,495,753
2025-05-20	6.120	6.210	6.100	6.130	5.849	6,624,015
2025-05-19	6.030	6.130	6.010	6.120	5.840	9,242,141
2025-05-16	6.080	6.080	5.980	6.020	5.744	5,718,430
2025-05-15	6.040	6.100	6.020	6.080	5.801	6,917,150
2025-05-14	6.000	6.060	5.940	6.050	5.773	4,355,124
2025-05-13	6.060	6.080	6.000	6.040	5.763	4,122,780
2025-05-12	6.080	6.090	5.980	6.020	5.744	5,436,300
2025-05-09	6.080	6.100	6.040	6.080	5.801	5,390,700
2025-05-08	5.980	6.090	5.980	6.080	5.801	5,250,300
2025-05-07	6.040	6.100	5.970	6.020	5.744	6,790,972
2025-05-06	5.920	6.000	5.880	5.990	5.716	5,477,300
2025-04-30	6.000	6.040	5.880	5.890	5.620	6,375,611
2025-04-29	5.830	6.050	5.830	6.000	5.725	7,533,411
2025-04-28	6.000	6.010	5.810	5.890	5.620	7,410,732
2025-04-25	6.050	6.090	6.000	6.000	5.725	8,372,600
2025-04-24	6.060	6.150	6.020	6.050	5.773	8,491,350

← NewerPage 6 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.