Guangdong Guanghong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.250 | 6.260 | 6.060 | 6.070 | 5.792 | 13,023,800 |
| 2025-04-22 | 6.120 | 6.280 | 6.110 | 6.270 | 5.983 | 12,274,877 |
| 2025-04-21 | 6.140 | 6.150 | 6.050 | 6.140 | 5.859 | 8,502,387 |
| 2025-04-18 | 6.290 | 6.290 | 6.110 | 6.140 | 5.859 | 11,967,140 |
| 2025-04-17 | 6.150 | 6.340 | 6.060 | 6.310 | 6.021 | 18,269,141 |
| 2025-04-16 | 6.240 | 6.250 | 5.980 | 6.130 | 5.849 | 15,510,499 |
| 2025-04-15 | 6.320 | 6.350 | 6.200 | 6.250 | 5.964 | 14,851,580 |
| 2025-04-14 | 6.180 | 6.380 | 6.110 | 6.350 | 6.059 | 21,444,923 |
| 2025-04-11 | 6.350 | 6.350 | 6.160 | 6.180 | 5.897 | 26,439,554 |
| 2025-04-10 | 6.100 | 6.490 | 6.060 | 6.480 | 6.183 | 37,891,681 |
| 2025-04-09 | 6.060 | 6.290 | 5.820 | 6.240 | 5.954 | 29,332,688 |
| 2025-04-08 | 5.620 | 6.120 | 5.600 | 6.090 | 5.811 | 21,829,968 |
| 2025-04-07 | 6.010 | 6.140 | 5.550 | 5.640 | 5.382 | 17,841,875 |
| 2025-04-03 | 5.980 | 6.180 | 5.960 | 6.150 | 5.868 | 13,993,775 |
| 2025-04-02 | 6.020 | 6.050 | 5.980 | 6.000 | 5.725 | 3,763,480 |
| 2025-04-01 | 5.890 | 6.060 | 5.880 | 6.020 | 5.744 | 7,109,832 |
| 2025-03-31 | 5.930 | 6.010 | 5.820 | 5.870 | 5.601 | 7,376,335 |
| 2025-03-28 | 6.060 | 6.120 | 5.970 | 5.990 | 5.716 | 5,824,782 |
| 2025-03-27 | 6.120 | 6.150 | 6.020 | 6.080 | 5.801 | 7,806,926 |
| 2025-03-26 | 5.980 | 6.150 | 5.930 | 6.120 | 5.840 | 11,289,738 |
| 2025-03-25 | 5.900 | 6.000 | 5.870 | 5.980 | 5.706 | 5,760,081 |
| 2025-03-24 | 6.030 | 6.040 | 5.810 | 5.920 | 5.649 | 7,100,650 |
| 2025-03-21 | 6.060 | 6.120 | 6.010 | 6.030 | 5.754 | 5,538,150 |
| 2025-03-20 | 6.100 | 6.120 | 6.060 | 6.080 | 5.801 | 6,243,267 |
| 2025-03-19 | 6.070 | 6.110 | 6.040 | 6.080 | 5.801 | 4,940,520 |
| 2025-03-18 | 6.120 | 6.130 | 6.040 | 6.110 | 5.830 | 6,278,070 |
| 2025-03-17 | 6.150 | 6.190 | 6.100 | 6.100 | 5.820 | 10,113,928 |
| 2025-03-14 | 6.000 | 6.120 | 5.970 | 6.110 | 5.830 | 13,312,248 |
| 2025-03-13 | 6.000 | 6.060 | 5.920 | 6.000 | 5.725 | 6,467,938 |
| 2025-03-12 | 6.100 | 6.120 | 6.000 | 6.020 | 5.744 | 8,878,017 |
| 2025-03-11 | 5.990 | 6.100 | 5.930 | 6.100 | 5.820 | 9,160,153 |
| 2025-03-10 | 6.080 | 6.150 | 6.030 | 6.050 | 5.773 | 13,090,128 |
| 2025-03-07 | 5.990 | 6.090 | 5.950 | 6.010 | 5.735 | 9,692,755 |
| 2025-03-06 | 5.940 | 6.000 | 5.890 | 5.990 | 5.716 | 9,314,118 |
| 2025-03-05 | 6.080 | 6.110 | 5.870 | 5.940 | 5.668 | 11,270,737 |
| 2025-03-04 | 5.970 | 6.040 | 5.920 | 6.010 | 5.735 | 9,215,848 |
| 2025-03-03 | 5.980 | 6.020 | 5.910 | 5.980 | 5.706 | 11,740,885 |
| 2025-02-28 | 6.080 | 6.110 | 5.950 | 5.950 | 5.677 | 14,611,383 |
| 2025-02-27 | 6.180 | 6.240 | 6.020 | 6.130 | 5.849 | 24,590,268 |
| 2025-02-26 | 6.200 | 6.300 | 6.020 | 6.150 | 5.868 | 42,120,270 |
| 2025-02-25 | 5.870 | 6.330 | 5.870 | 6.330 | 6.040 | 19,440,225 |
| 2025-02-24 | 5.630 | 5.750 | 5.600 | 5.750 | 5.487 | 7,047,807 |
| 2025-02-21 | 5.710 | 5.710 | 5.570 | 5.610 | 5.353 | 6,245,329 |
| 2025-02-20 | 5.670 | 5.730 | 5.620 | 5.680 | 5.420 | 3,830,600 |
| 2025-02-19 | 5.610 | 5.670 | 5.600 | 5.670 | 5.410 | 3,148,132 |
| 2025-02-18 | 5.820 | 5.820 | 5.620 | 5.630 | 5.372 | 6,823,379 |
| 2025-02-17 | 5.800 | 5.830 | 5.710 | 5.800 | 5.534 | 6,048,799 |
| 2025-02-14 | 5.860 | 5.860 | 5.760 | 5.790 | 5.525 | 4,959,839 |
| 2025-02-13 | 5.840 | 5.890 | 5.810 | 5.850 | 5.582 | 4,794,200 |
| 2025-02-12 | 5.820 | 5.850 | 5.770 | 5.840 | 5.572 | 3,603,810 |
| 2025-02-11 | 5.830 | 5.860 | 5.770 | 5.820 | 5.553 | 3,247,900 |
| 2025-02-10 | 5.760 | 5.850 | 5.750 | 5.850 | 5.582 | 5,161,361 |
| 2025-02-07 | 5.680 | 5.820 | 5.670 | 5.760 | 5.496 | 6,121,431 |
| 2025-02-06 | 5.690 | 5.690 | 5.610 | 5.670 | 5.410 | 5,192,854 |
| 2025-02-05 | 5.690 | 5.720 | 5.660 | 5.710 | 5.448 | 4,341,693 |
| 2025-01-27 | 5.670 | 5.790 | 5.650 | 5.670 | 5.410 | 4,089,236 |
| 2025-01-24 | 5.650 | 5.650 | 5.570 | 5.630 | 5.372 | 3,665,140 |
| 2025-01-23 | 5.640 | 5.740 | 5.640 | 5.650 | 5.391 | 3,934,920 |
| 2025-01-22 | 5.670 | 5.680 | 5.590 | 5.620 | 5.362 | 3,537,629 |
| 2025-01-21 | 5.770 | 5.800 | 5.620 | 5.680 | 5.420 | 4,950,703 |
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.