Guangdong Guanghong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.770 | 5.800 | 5.620 | 5.680 | 5.420 | 4,950,703 |
| 2025-01-20 | 5.760 | 5.810 | 5.700 | 5.770 | 5.506 | 4,512,481 |
| 2025-01-17 | 5.670 | 5.840 | 5.620 | 5.740 | 5.477 | 6,098,000 |
| 2025-01-16 | 5.700 | 5.710 | 5.600 | 5.670 | 5.410 | 4,731,000 |
| 2025-01-15 | 5.620 | 5.700 | 5.590 | 5.660 | 5.401 | 4,876,600 |
| 2025-01-14 | 5.500 | 5.620 | 5.470 | 5.620 | 5.362 | 5,935,710 |
| 2025-01-13 | 5.400 | 5.480 | 5.320 | 5.470 | 5.219 | 3,634,653 |
| 2025-01-10 | 5.570 | 5.620 | 5.420 | 5.430 | 5.181 | 4,142,221 |
| 2025-01-09 | 5.540 | 5.670 | 5.540 | 5.580 | 5.324 | 5,285,873 |
| 2025-01-08 | 5.570 | 5.600 | 5.400 | 5.580 | 5.324 | 5,217,495 |
| 2025-01-07 | 5.540 | 5.580 | 5.480 | 5.570 | 5.315 | 4,530,064 |
| 2025-01-06 | 5.590 | 5.620 | 5.350 | 5.540 | 5.286 | 5,638,621 |
| 2025-01-03 | 5.890 | 5.910 | 5.580 | 5.590 | 5.334 | 9,418,408 |
| 2025-01-02 | 5.850 | 6.070 | 5.830 | 5.900 | 5.630 | 8,779,697 |
| 2024-12-31 | 6.090 | 6.140 | 5.860 | 5.900 | 5.630 | 9,245,056 |
| 2024-12-30 | 6.050 | 6.200 | 5.940 | 6.120 | 5.840 | 9,459,404 |
| 2024-12-27 | 5.920 | 6.150 | 5.870 | 6.100 | 5.820 | 8,974,569 |
| 2024-12-26 | 5.870 | 5.940 | 5.860 | 5.920 | 5.649 | 4,371,330 |
| 2024-12-25 | 6.020 | 6.030 | 5.790 | 5.870 | 5.601 | 8,423,000 |
| 2024-12-24 | 5.990 | 6.080 | 5.980 | 6.040 | 5.763 | 6,671,260 |
| 2024-12-23 | 6.200 | 6.280 | 6.000 | 6.010 | 5.735 | 13,483,451 |
| 2024-12-20 | 6.170 | 6.320 | 6.150 | 6.180 | 5.897 | 8,124,300 |
| 2024-12-19 | 6.180 | 6.220 | 6.060 | 6.180 | 5.897 | 8,237,082 |
| 2024-12-18 | 6.170 | 6.320 | 6.070 | 6.220 | 5.935 | 11,357,939 |
| 2024-12-17 | 6.520 | 6.520 | 6.150 | 6.170 | 5.887 | 14,213,591 |
| 2024-12-16 | 6.520 | 6.640 | 6.460 | 6.500 | 6.202 | 12,937,564 |
| 2024-12-13 | 6.700 | 6.700 | 6.520 | 6.550 | 6.250 | 20,860,884 |
| 2024-12-12 | 6.560 | 6.760 | 6.510 | 6.730 | 6.422 | 17,213,481 |
| 2024-12-11 | 6.370 | 6.580 | 6.340 | 6.570 | 6.269 | 17,943,114 |
| 2024-12-10 | 6.470 | 6.540 | 6.350 | 6.370 | 6.078 | 17,104,326 |
| 2024-12-09 | 6.370 | 6.450 | 6.280 | 6.330 | 6.040 | 12,594,715 |
| 2024-12-06 | 6.300 | 6.380 | 6.250 | 6.360 | 6.069 | 9,965,700 |
| 2024-12-05 | 6.300 | 6.420 | 6.170 | 6.330 | 6.040 | 15,931,649 |
| 2024-12-04 | 6.370 | 6.430 | 6.270 | 6.320 | 6.030 | 14,525,591 |
| 2024-12-03 | 6.400 | 6.470 | 6.360 | 6.390 | 6.097 | 15,099,966 |
| 2024-12-02 | 6.410 | 6.480 | 6.350 | 6.410 | 6.116 | 25,264,693 |
| 2024-11-29 | 6.320 | 6.460 | 6.270 | 6.410 | 6.116 | 24,327,043 |
| 2024-11-28 | 6.130 | 6.390 | 6.110 | 6.370 | 6.078 | 26,122,228 |
| 2024-11-27 | 6.190 | 6.210 | 5.900 | 6.150 | 5.868 | 22,195,416 |
| 2024-11-26 | 6.050 | 6.270 | 6.050 | 6.270 | 5.983 | 26,923,199 |
| 2024-11-25 | 5.990 | 6.110 | 5.960 | 6.090 | 5.811 | 10,301,006 |
| 2024-11-22 | 6.080 | 6.260 | 5.970 | 6.000 | 5.725 | 18,383,060 |
| 2024-11-21 | 6.060 | 6.100 | 5.990 | 6.090 | 5.811 | 7,982,277 |
| 2024-11-20 | 5.950 | 6.060 | 5.920 | 6.060 | 5.782 | 8,699,951 |
| 2024-11-19 | 5.910 | 5.950 | 5.810 | 5.950 | 5.677 | 8,143,771 |
| 2024-11-18 | 5.930 | 6.030 | 5.840 | 5.880 | 5.611 | 9,904,258 |
| 2024-11-15 | 6.040 | 6.100 | 5.870 | 5.880 | 5.611 | 12,276,534 |
| 2024-11-14 | 6.160 | 6.280 | 6.050 | 6.050 | 5.773 | 15,245,558 |
| 2024-11-13 | 6.170 | 6.220 | 6.040 | 6.190 | 5.906 | 14,575,406 |
| 2024-11-12 | 6.150 | 6.350 | 6.110 | 6.150 | 5.868 | 17,231,638 |
| 2024-11-11 | 6.150 | 6.170 | 6.030 | 6.140 | 5.859 | 16,267,946 |
| 2024-11-08 | 6.100 | 6.270 | 6.020 | 6.190 | 5.906 | 26,997,603 |
| 2024-11-07 | 5.840 | 6.090 | 5.840 | 6.080 | 5.801 | 18,925,089 |
| 2024-11-06 | 5.810 | 5.860 | 5.720 | 5.860 | 5.591 | 12,636,944 |
| 2024-11-05 | 5.730 | 5.820 | 5.700 | 5.800 | 5.534 | 12,455,925 |
| 2024-11-04 | 5.660 | 5.730 | 5.560 | 5.730 | 5.467 | 6,964,263 |
| 2024-11-01 | 5.740 | 5.790 | 5.600 | 5.630 | 5.372 | 11,464,165 |
| 2024-10-31 | 5.700 | 5.760 | 5.680 | 5.750 | 5.487 | 9,391,567 |
| 2024-10-30 | 5.740 | 5.780 | 5.610 | 5.720 | 5.458 | 8,515,439 |
| 2024-10-29 | 5.990 | 6.000 | 5.720 | 5.740 | 5.477 | 13,942,475 |
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.