Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.810	7.880	7.540	7.690	7.690	45,526,969
2026-07-20	7.390	7.990	7.300	7.960	7.960	57,458,574
2026-07-17	7.330	7.590	7.300	7.470	7.470	42,569,020
2026-07-16	7.290	7.410	7.200	7.360	7.360	23,243,748
2026-07-15	6.990	7.400	6.930	7.390	7.390	35,111,691
2026-07-14	6.920	7.040	6.870	7.040	7.040	14,919,904
2026-07-13	7.110	7.120	6.900	6.920	6.920	16,142,826
2026-07-10	6.940	7.220	6.850	7.130	7.130	24,421,131
2026-07-09	6.930	7.000	6.770	6.940	6.940	21,026,000
2026-07-08	7.140	7.160	6.970	6.970	6.970	19,858,461
2026-07-07	7.540	7.540	7.140	7.140	7.140	28,197,752
2026-07-06	7.500	7.610	7.370	7.550	7.550	24,435,926
2026-07-03	7.440	7.490	7.350	7.440	7.440	19,449,992
2026-07-02	7.490	7.620	7.360	7.390	7.390	26,383,400
2026-07-01	7.350	7.560	7.240	7.480	7.480	27,715,879
2026-06-30	7.350	7.420	7.260	7.310	7.310	19,594,578
2026-06-29	7.360	7.500	7.250	7.420	7.420	27,441,371
2026-06-26	7.680	7.800	7.430	7.440	7.440	37,542,797
2026-06-25	7.760	7.810	7.600	7.640	7.520	27,085,416
2026-06-24	8.040	8.040	7.760	7.810	7.687	28,666,824
2026-06-23	8.210	8.310	7.980	8.040	7.914	32,547,455
2026-06-22	8.000	8.150	7.870	8.130	8.002	34,336,523
2026-06-18	8.490	8.510	8.060	8.090	7.963	50,773,208
2026-06-17	8.680	8.760	8.500	8.550	8.416	32,957,463
2026-06-16	8.600	8.860	8.430	8.720	8.583	42,724,749
2026-06-15	8.650	8.770	8.590	8.610	8.475	37,735,248
2026-06-12	8.590	8.740	8.410	8.600	8.465	35,541,180
2026-06-11	8.630	8.730	8.470	8.540	8.406	26,970,512
2026-06-10	8.990	8.990	8.570	8.680	8.544	41,281,677
2026-06-09	9.430	9.430	8.900	9.090	8.947	48,396,192
2026-06-08	9.880	10.090	9.210	9.310	9.164	59,336,834
2026-06-05	10.800	11.250	10.110	10.120	9.961	70,200,332
2026-06-04	10.900	11.320	10.840	10.930	10.758	68,676,122
2026-06-03	10.770	11.120	10.630	11.060	10.886	72,337,948
2026-06-02	10.800	11.000	10.400	10.890	10.719	61,189,939
2026-06-01	11.030	11.170	10.400	10.900	10.729	68,969,657
2026-05-29	10.600	11.140	10.400	10.980	10.808	92,652,508
2026-05-28	10.150	10.990	10.030	10.700	10.532	80,718,908
2026-05-27	9.980	10.280	9.900	10.100	9.941	42,283,668
2026-05-26	10.360	10.360	9.850	10.100	9.941	44,627,317
2026-05-25	10.260	10.530	10.250	10.420	10.256	35,212,088
2026-05-22	10.200	10.340	10.030	10.260	10.099	33,758,194
2026-05-21	10.520	10.750	10.140	10.190	10.030	53,164,544
2026-05-20	11.110	11.110	10.450	10.510	10.345	58,933,758
2026-05-19	11.140	11.410	10.860	11.260	11.083	65,666,939
2026-05-18	10.500	11.310	10.370	11.180	11.004	77,512,086
2026-05-15	10.910	10.960	10.450	10.550	10.384	67,615,574
2026-05-14	11.460	11.720	10.910	10.910	10.739	99,614,340
2026-05-13	11.080	11.720	11.050	11.410	11.231	111,651,601
2026-05-12	10.870	11.260	10.660	11.190	11.014	104,463,882
2026-05-11	10.850	10.980	10.730	10.850	10.680	57,324,350
2026-05-08	10.700	11.090	10.610	10.720	10.552	65,851,860
2026-05-07	10.550	10.930	10.450	10.840	10.670	72,721,048
2026-05-06	10.000	10.550	10.000	10.490	10.325	76,721,518
2026-04-30	10.250	10.290	9.860	9.890	9.735	59,599,523
2026-04-29	10.330	10.540	10.180	10.250	10.089	60,489,829
2026-04-28	10.600	10.650	10.000	10.300	10.138	91,128,405
2026-04-27	10.900	11.200	10.600	10.760	10.591	89,258,200
2026-04-24	11.650	11.650	10.920	10.980	10.808	124,018,066
2026-04-23	10.890	11.650	10.850	11.650	11.467	141,579,610

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1200 CNY
2025-10-28	0.0450 CNY
2025-06-25	0.2000 CNY
2024-07-09	0.1800 CNY
2023-06-06	0.1000 CNY
2022-07-05	0.1000 CNY
2021-07-13	0.2500 CNY
2020-07-10	0.3000 CNY
2019-07-09	0.1300 CNY

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