Guangdong Macro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.750	15.170	14.450	14.450	14.450	95,043,805
2026-04-22	16.390	16.780	15.910	16.050	16.050	109,592,000
2026-04-21	15.980	16.600	15.270	16.400	16.400	142,510,500
2026-04-20	14.850	16.180	14.740	15.980	15.980	133,779,000
2026-04-17	15.450	15.660	14.960	15.040	15.040	98,345,648
2026-04-16	15.290	16.000	14.800	15.690	15.690	143,626,594
2026-04-15	15.180	16.200	14.700	16.120	16.120	181,969,406
2026-04-14	14.900	15.360	14.710	14.920	14.920	97,343,445
2026-04-13	14.500	14.850	14.350	14.740	14.740	61,645,980
2026-04-10	14.760	15.080	14.390	14.620	14.620	76,440,891
2026-04-09	14.320	14.670	14.130	14.540	14.540	57,861,930
2026-04-08	14.120	14.560	14.120	14.560	14.560	57,444,559
2026-04-07	13.790	13.990	13.670	13.840	13.840	38,216,320
2026-04-03	14.470	14.550	13.600	13.740	13.740	46,862,059
2026-04-02	14.660	14.940	14.010	14.120	14.120	64,746,500
2026-04-01	14.550	14.990	14.360	14.700	14.700	76,062,516
2026-03-31	14.810	14.900	14.180	14.230	14.230	71,515,773
2026-03-30	15.000	15.170	14.360	14.910	14.910	94,264,570
2026-03-27	14.830	15.540	14.830	15.280	15.280	105,899,000
2026-03-26	17.000	17.060	15.530	15.530	15.530	138,902,594
2026-03-25	16.710	17.990	16.710	17.250	17.250	157,746,891
2026-03-24	16.400	17.130	16.010	17.060	17.060	155,502,891
2026-03-23	15.920	17.200	15.920	16.330	16.330	143,718,203
2026-03-20	18.400	19.450	16.720	16.750	16.750	197,154,703
2026-03-19	19.780	20.180	18.350	18.580	18.580	200,890,703
2026-03-18	20.950	21.840	19.660	19.750	19.750	246,610,703
2026-03-17	18.460	20.530	17.660	20.530	20.530	271,642,500
2026-03-16	16.790	18.660	16.030	18.660	18.660	202,660,188
2026-03-13	18.050	18.560	16.960	16.960	16.960	159,097,594
2026-03-12	17.310	19.660	17.310	18.840	18.840	274,127,906
2026-03-11	18.190	19.270	17.140	17.870	17.870	244,268,297
2026-03-10	18.010	18.010	16.710	17.660	17.660	264,781,500
2026-03-09	15.760	16.370	15.620	16.370	16.370	53,686,578
2026-03-06	14.880	14.880	14.880	14.880	14.880	9,950,888
2026-03-05	13.530	13.530	13.530	13.530	13.530	7,988,989
2026-03-04	11.120	12.300	11.100	12.300	12.300	57,483,898
2026-03-03	11.410	11.880	10.770	11.180	11.180	94,609,070
2026-03-02	11.310	11.780	11.210	11.390	11.390	57,246,320
2026-02-27	11.520	11.740	11.410	11.680	11.680	66,391,258
2026-02-26	11.420	11.930	11.320	11.820	11.820	94,073,391
2026-02-25	11.790	11.890	11.480	11.580	11.580	81,680,531
2026-02-24	11.470	11.990	11.350	11.720	11.720	104,526,305
2026-02-13	11.640	11.900	11.110	11.270	11.270	119,666,398
2026-02-12	11.270	12.010	10.760	12.010	12.010	88,931,938
2026-02-11	11.290	11.470	10.900	10.920	10.920	105,002,000
2026-02-10	11.100	11.910	11.000	11.540	11.540	121,089,906
2026-02-09	11.300	11.790	11.080	11.500	11.500	157,849,203
2026-02-06	10.510	11.790	10.340	11.250	11.250	185,780,297
2026-02-05	11.200	11.500	10.610	10.780	10.780	194,410,500
2026-02-04	10.700	11.150	10.580	11.150	11.150	94,818,688
2026-02-03	9.510	10.140	9.350	10.140	10.140	97,742,031
2026-02-02	9.220	9.220	9.220	9.220	9.220	18,172,561
2026-01-30	8.550	8.610	8.210	8.380	8.380	28,723,359
2026-01-29	8.810	8.860	8.550	8.620	8.620	32,573,221
2026-01-28	9.010	9.130	8.850	8.870	8.870	37,162,199
2026-01-27	9.460	9.470	8.650	9.110	9.110	74,696,898
2026-01-26	9.590	9.870	9.520	9.560	9.560	68,840,734
2026-01-23	9.430	9.750	9.420	9.550	9.550	67,383,273
2026-01-22	9.340	9.930	9.300	9.500	9.500	61,117,840
2026-01-21	9.430	9.780	9.130	9.290	9.290	59,453,621

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.