Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.450 | 9.500 | 9.130 | 9.160 | 9.160 | 16,645,242 |
| 2026-10-21 | 9.370 | 9.550 | 9.330 | 9.480 | 9.480 | 17,829,330 |
| 2026-10-20 | 9.280 | 9.350 | 9.180 | 9.320 | 9.320 | 12,808,215 |
| 2026-10-19 | 9.290 | 9.340 | 9.040 | 9.270 | 9.270 | 15,781,537 |
| 2026-10-16 | 9.470 | 9.580 | 9.280 | 9.350 | 9.350 | 19,619,095 |
| 2026-10-15 | 9.280 | 9.460 | 9.230 | 9.300 | 9.300 | 16,732,039 |
| 2026-10-14 | 9.850 | 9.880 | 9.540 | 9.560 | 9.560 | 15,211,518 |
| 2026-10-13 | 9.600 | 10.000 | 9.430 | 9.900 | 9.900 | 28,448,443 |
| 2026-10-12 | 9.850 | 10.120 | 9.750 | 9.780 | 9.780 | 29,271,748 |
| 2026-10-09 | 10.010 | 10.010 | 9.430 | 9.860 | 9.860 | 24,005,619 |
| 2026-10-08 | 10.010 | 10.120 | 9.850 | 9.930 | 9.930 | 17,843,789 |
| 2026-09-30 | 10.100 | 10.130 | 9.840 | 9.920 | 9.920 | 18,325,443 |
| 2026-09-29 | 10.120 | 10.170 | 9.970 | 10.020 | 10.020 | 15,018,056 |
| 2026-09-28 | 10.300 | 10.330 | 9.970 | 10.040 | 10.040 | 20,774,307 |
| 2026-09-24 | 10.500 | 10.500 | 10.300 | 10.340 | 10.340 | 19,975,906 |
| 2026-09-23 | 10.900 | 10.950 | 10.340 | 10.440 | 10.440 | 39,131,887 |
| 2026-09-22 | 11.110 | 11.320 | 10.880 | 10.930 | 10.930 | 34,143,871 |
| 2026-09-21 | 11.230 | 11.360 | 11.030 | 11.050 | 11.050 | 44,876,574 |
| 2026-09-18 | 10.930 | 11.890 | 10.860 | 11.230 | 11.230 | 66,515,180 |
| 2026-09-17 | 11.200 | 11.280 | 10.800 | 10.820 | 10.820 | 33,804,523 |
| 2026-09-16 | 11.140 | 11.360 | 11.030 | 11.180 | 11.180 | 32,687,141 |
| 2026-09-15 | 11.640 | 11.640 | 11.060 | 11.090 | 11.090 | 44,869,664 |
| 2026-09-14 | 12.100 | 12.100 | 11.400 | 11.480 | 11.480 | 55,727,438 |
| 2026-09-11 | 11.510 | 11.820 | 11.250 | 11.640 | 11.640 | 54,203,312 |
| 2026-09-10 | 11.850 | 11.850 | 11.510 | 11.560 | 11.560 | 46,336,656 |
| 2026-09-09 | 11.800 | 12.000 | 11.670 | 11.930 | 11.930 | 54,217,457 |
| 2026-09-08 | 11.990 | 12.030 | 11.740 | 11.830 | 11.830 | 49,301,988 |
| 2026-09-07 | 12.070 | 12.270 | 11.730 | 12.000 | 12.000 | 66,414,336 |
| 2026-09-04 | 11.770 | 12.540 | 11.620 | 12.050 | 12.050 | 100,926,711 |
| 2026-09-03 | 11.880 | 12.270 | 11.510 | 11.710 | 11.710 | 65,820,250 |
| 2026-09-02 | 11.690 | 12.120 | 11.660 | 11.880 | 11.880 | 66,033,539 |
| 2026-09-01 | 11.700 | 11.920 | 11.580 | 11.810 | 11.810 | 51,422,703 |
| 2026-08-31 | 11.760 | 11.860 | 11.520 | 11.730 | 11.730 | 56,502,727 |
| 2026-08-28 | 11.560 | 12.160 | 11.450 | 11.840 | 11.840 | 103,753,992 |
| 2026-08-27 | 11.260 | 11.820 | 11.130 | 11.660 | 11.660 | 111,872,047 |
| 2026-08-26 | 10.550 | 11.610 | 10.500 | 11.610 | 11.610 | 78,867,922 |
| 2026-08-25 | 10.500 | 10.600 | 10.290 | 10.550 | 10.550 | 31,446,115 |
| 2026-08-24 | 10.710 | 10.790 | 10.390 | 10.580 | 10.580 | 32,921,949 |
| 2026-08-21 | 10.790 | 10.830 | 10.500 | 10.720 | 10.720 | 34,065,426 |
| 2026-08-20 | 11.190 | 11.500 | 10.770 | 10.830 | 10.830 | 44,693,633 |
| 2026-08-19 | 11.300 | 11.440 | 10.790 | 10.800 | 10.800 | 61,411,359 |
| 2026-08-18 | 12.300 | 12.380 | 11.500 | 11.650 | 11.650 | 88,852,828 |
| 2026-08-17 | 11.730 | 12.740 | 11.440 | 12.110 | 12.110 | 126,003,711 |
| 2026-08-14 | 12.160 | 12.240 | 11.300 | 11.580 | 11.580 | 109,320,711 |
| 2026-08-13 | 12.710 | 13.210 | 12.310 | 12.320 | 12.320 | 132,895,594 |
| 2026-08-12 | 12.770 | 12.870 | 12.200 | 12.680 | 12.680 | 114,072,719 |
| 2026-08-11 | 12.010 | 13.500 | 12.010 | 12.870 | 12.870 | 164,530,031 |
| 2026-08-10 | 12.070 | 12.730 | 12.020 | 12.650 | 12.650 | 163,423,875 |
| 2026-08-07 | 11.990 | 12.200 | 11.620 | 12.130 | 12.130 | 101,423,578 |
| 2026-08-06 | 12.690 | 12.750 | 11.940 | 12.120 | 12.120 | 130,136,812 |
| 2026-08-05 | 12.600 | 13.070 | 12.200 | 12.700 | 12.700 | 205,529,578 |
| 2026-08-04 | 11.980 | 12.600 | 11.710 | 12.600 | 12.600 | 136,979,781 |
| 2026-08-03 | 10.880 | 11.450 | 10.290 | 11.450 | 11.450 | 115,599,586 |
| 2026-07-31 | 9.830 | 10.760 | 9.830 | 10.410 | 10.410 | 136,151,844 |
| 2026-07-30 | 11.520 | 12.000 | 10.920 | 10.920 | 10.920 | 140,420,359 |
| 2026-07-29 | 10.780 | 12.720 | 10.780 | 12.130 | 12.130 | 221,812,203 |
| 2026-07-28 | 11.560 | 11.560 | 10.200 | 11.560 | 11.560 | 192,295,531 |
| 2026-07-27 | 10.090 | 10.510 | 10.080 | 10.510 | 10.510 | 65,149,594 |
| 2026-07-24 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 8,282,311 |
| 2026-07-23 | 7.890 | 8.680 | 7.880 | 8.680 | 8.680 | 28,656,615 |
Page 1 of 21 · 1,212 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.