Guangdong Guanghong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.810 | 6.000 | 5.810 | 6.000 | 5.725 | 9,708,920 |
| 2024-10-25 | 5.710 | 5.820 | 5.710 | 5.820 | 5.553 | 8,177,660 |
| 2024-10-24 | 5.680 | 5.750 | 5.670 | 5.710 | 5.448 | 5,673,893 |
| 2024-10-23 | 5.780 | 5.780 | 5.670 | 5.720 | 5.458 | 7,915,581 |
| 2024-10-22 | 5.570 | 5.730 | 5.550 | 5.720 | 5.458 | 12,003,639 |
| 2024-10-21 | 5.560 | 5.600 | 5.520 | 5.550 | 5.296 | 10,548,478 |
| 2024-10-18 | 5.500 | 5.620 | 5.430 | 5.570 | 5.315 | 12,019,370 |
| 2024-10-17 | 5.570 | 5.630 | 5.490 | 5.500 | 5.248 | 7,472,121 |
| 2024-10-16 | 5.480 | 5.600 | 5.450 | 5.560 | 5.305 | 7,258,511 |
| 2024-10-15 | 5.610 | 5.640 | 5.500 | 5.500 | 5.248 | 7,493,890 |
| 2024-10-14 | 5.530 | 5.640 | 5.480 | 5.610 | 5.353 | 8,498,909 |
| 2024-10-11 | 5.700 | 5.740 | 5.460 | 5.520 | 5.267 | 11,075,150 |
| 2024-10-10 | 5.710 | 5.950 | 5.690 | 5.700 | 5.439 | 16,871,673 |
| 2024-10-09 | 6.180 | 6.180 | 5.650 | 5.660 | 5.401 | 16,510,645 |
| 2024-10-08 | 6.700 | 6.700 | 6.100 | 6.270 | 5.983 | 25,852,219 |
| 2024-09-30 | 5.800 | 6.150 | 5.700 | 6.110 | 5.830 | 22,004,024 |
| 2024-09-27 | 5.570 | 5.770 | 5.550 | 5.670 | 5.410 | 9,979,572 |
| 2024-09-26 | 5.260 | 5.530 | 5.210 | 5.520 | 5.267 | 8,838,730 |
| 2024-09-25 | 5.210 | 5.350 | 5.210 | 5.260 | 5.019 | 7,638,716 |
| 2024-09-24 | 4.950 | 5.200 | 4.950 | 5.200 | 4.962 | 7,428,980 |
| 2024-09-23 | 4.990 | 5.060 | 4.930 | 4.930 | 4.704 | 4,815,900 |
| 2024-09-20 | 5.060 | 5.060 | 4.950 | 4.980 | 4.752 | 5,129,023 |
| 2024-09-19 | 4.900 | 5.090 | 4.810 | 5.060 | 4.828 | 7,191,153 |
| 2024-09-18 | 4.900 | 4.900 | 4.760 | 4.870 | 4.647 | 5,613,537 |
| 2024-09-13 | 5.000 | 5.020 | 4.890 | 4.900 | 4.675 | 4,433,600 |
| 2024-09-12 | 5.020 | 5.080 | 5.000 | 5.000 | 4.771 | 3,481,000 |
| 2024-09-11 | 5.100 | 5.130 | 4.990 | 5.020 | 4.790 | 3,913,700 |
| 2024-09-10 | 5.150 | 5.190 | 5.030 | 5.130 | 4.895 | 3,898,229 |
| 2024-09-09 | 5.110 | 5.180 | 5.050 | 5.160 | 4.924 | 3,924,856 |
| 2024-09-06 | 5.210 | 5.220 | 5.080 | 5.100 | 4.866 | 4,396,460 |
| 2024-09-05 | 5.150 | 5.230 | 5.150 | 5.210 | 4.971 | 3,257,400 |
| 2024-09-04 | 5.170 | 5.240 | 5.140 | 5.160 | 4.924 | 3,633,100 |
| 2024-09-03 | 5.180 | 5.230 | 5.110 | 5.210 | 4.971 | 3,570,100 |
| 2024-09-02 | 5.200 | 5.270 | 5.140 | 5.150 | 4.914 | 4,549,200 |
| 2024-08-30 | 5.110 | 5.310 | 5.060 | 5.230 | 4.990 | 5,954,475 |
| 2024-08-29 | 5.090 | 5.160 | 5.040 | 5.140 | 4.904 | 3,846,390 |
| 2024-08-28 | 5.020 | 5.110 | 4.950 | 5.080 | 4.847 | 3,675,471 |
| 2024-08-27 | 5.110 | 5.120 | 4.990 | 5.020 | 4.790 | 3,751,500 |
| 2024-08-26 | 5.010 | 5.130 | 5.000 | 5.110 | 4.876 | 3,713,450 |
| 2024-08-23 | 5.040 | 5.070 | 4.950 | 5.000 | 4.771 | 4,658,000 |
| 2024-08-22 | 5.190 | 5.230 | 5.000 | 5.060 | 4.828 | 4,977,700 |
| 2024-08-21 | 5.270 | 5.270 | 5.180 | 5.200 | 4.962 | 4,139,580 |
| 2024-08-20 | 5.520 | 5.530 | 5.240 | 5.270 | 5.029 | 7,767,675 |
| 2024-08-19 | 5.520 | 5.570 | 5.480 | 5.500 | 5.248 | 4,988,986 |
| 2024-08-16 | 5.780 | 5.780 | 5.530 | 5.550 | 5.296 | 6,991,260 |
| 2024-08-15 | 5.750 | 5.840 | 5.730 | 5.770 | 5.506 | 3,300,210 |
| 2024-08-14 | 5.820 | 5.850 | 5.740 | 5.770 | 5.506 | 3,116,920 |
| 2024-08-13 | 5.790 | 5.900 | 5.760 | 5.860 | 5.591 | 3,137,211 |
| 2024-08-12 | 5.820 | 5.930 | 5.790 | 5.820 | 5.553 | 3,757,900 |
| 2024-08-09 | 5.890 | 5.950 | 5.800 | 5.820 | 5.553 | 3,930,300 |
| 2024-08-08 | 5.810 | 5.930 | 5.780 | 5.870 | 5.601 | 5,098,621 |
| 2024-08-07 | 5.960 | 5.990 | 5.780 | 5.810 | 5.544 | 6,765,900 |
| 2024-08-06 | 5.940 | 6.000 | 5.870 | 5.980 | 5.706 | 4,298,400 |
| 2024-08-05 | 5.870 | 6.100 | 5.850 | 5.890 | 5.620 | 6,893,541 |
| 2024-08-02 | 5.770 | 5.980 | 5.770 | 5.910 | 5.639 | 5,796,400 |
| 2024-08-01 | 5.820 | 5.870 | 5.770 | 5.830 | 5.563 | 3,189,792 |
| 2024-07-31 | 5.630 | 5.840 | 5.590 | 5.820 | 5.553 | 4,759,510 |
| 2024-07-30 | 5.500 | 5.640 | 5.490 | 5.620 | 5.362 | 3,215,500 |
| 2024-07-29 | 5.610 | 5.610 | 5.480 | 5.500 | 5.248 | 3,860,300 |
| 2024-07-26 | 5.530 | 5.660 | 5.520 | 5.580 | 5.324 | 4,250,320 |
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.