Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.350	10.720	10.290	10.590	10.424	71,527,019
2026-04-21	10.230	10.570	9.980	10.390	10.227	84,260,511
2026-04-20	10.060	10.270	9.960	10.230	10.069	44,353,915
2026-04-17	10.020	10.180	9.970	10.070	9.912	30,732,557
2026-04-16	10.020	10.150	9.900	10.070	9.912	35,869,721
2026-04-15	10.020	10.120	9.840	9.970	9.813	37,353,460
2026-04-14	9.970	10.150	9.920	10.010	9.853	35,793,414
2026-04-13	9.750	10.020	9.690	9.970	9.813	39,485,639
2026-04-10	9.850	9.890	9.750	9.780	9.626	28,609,920
2026-04-09	9.910	9.940	9.700	9.780	9.626	37,737,012
2026-04-08	10.010	10.200	9.980	10.080	9.922	47,120,642
2026-04-07	9.670	9.960	9.580	9.840	9.685	42,236,287
2026-04-03	9.990	10.030	9.650	9.710	9.558	40,180,496
2026-04-02	10.150	10.370	9.860	9.960	9.804	51,902,406
2026-04-01	10.250	10.300	10.000	10.160	10.000	48,854,254
2026-03-31	10.600	10.690	10.080	10.110	9.951	78,895,374
2026-03-30	11.400	11.550	10.450	10.640	10.473	106,320,320
2026-03-27	11.740	11.920	11.360	11.440	11.260	90,488,761
2026-03-26	12.120	12.280	11.530	11.740	11.556	145,638,867
2026-03-25	12.020	12.760	11.980	12.350	12.156	219,736,855
2026-03-24	11.040	11.950	10.720	11.950	11.762	178,717,126
2026-03-23	10.960	11.320	10.700	10.860	10.689	114,760,734
2026-03-20	11.330	11.950	10.890	11.100	10.926	145,353,929
2026-03-19	11.200	12.120	11.120	11.630	11.447	159,648,035
2026-03-18	11.800	12.190	11.310	11.490	11.310	166,529,930
2026-03-17	11.230	12.080	10.850	11.680	11.497	218,582,526
2026-03-16	12.200	12.350	11.170	11.230	11.054	215,118,677
2026-03-13	13.150	13.410	12.140	12.390	12.195	321,040,720
2026-03-12	12.400	12.510	11.940	12.510	12.314	74,100,231
2026-03-11	11.050	11.370	10.520	11.370	11.191	113,701,275
2026-03-10	10.340	10.340	10.340	10.340	10.178	28,205,304
2026-03-09	9.350	9.650	9.340	9.400	9.252	50,594,649
2026-03-06	9.040	9.420	9.020	9.290	9.144	41,176,248
2026-03-05	9.150	9.200	9.040	9.080	8.937	29,021,706
2026-03-04	8.900	9.110	8.820	9.010	8.869	26,629,500
2026-03-03	9.090	9.180	8.900	8.950	8.809	40,749,772
2026-03-02	9.040	9.270	8.960	9.090	8.947	43,253,405
2026-02-27	8.780	9.070	8.770	9.000	8.859	34,579,130
2026-02-26	8.740	8.900	8.740	8.810	8.672	20,349,026
2026-02-25	8.790	8.850	8.720	8.750	8.613	16,134,394
2026-02-24	8.680	8.790	8.680	8.730	8.593	17,403,532
2026-02-13	8.740	8.770	8.600	8.600	8.465	19,603,302
2026-02-12	8.890	8.950	8.640	8.770	8.632	32,605,414
2026-02-11	8.520	8.760	8.510	8.660	8.524	23,787,891
2026-02-10	8.530	8.530	8.460	8.510	8.376	8,509,600
2026-02-09	8.550	8.580	8.490	8.530	8.396	10,750,700
2026-02-06	8.530	8.590	8.480	8.490	8.357	13,009,763
2026-02-05	8.710	8.720	8.530	8.540	8.406	16,227,446
2026-02-04	8.360	8.710	8.350	8.700	8.563	33,682,004
2026-02-03	8.370	8.420	8.300	8.350	8.219	11,587,683
2026-02-02	8.400	8.500	8.290	8.300	8.170	17,852,505
2026-01-30	8.490	8.530	8.330	8.440	8.307	21,090,203
2026-01-29	8.580	8.600	8.450	8.500	8.367	20,031,369
2026-01-28	8.540	8.650	8.500	8.620	8.485	18,817,579
2026-01-27	8.670	8.670	8.480	8.540	8.406	21,891,150
2026-01-26	8.760	8.800	8.620	8.690	8.554	22,546,274
2026-01-23	8.610	8.740	8.590	8.740	8.603	28,676,661
2026-01-22	8.570	8.620	8.560	8.590	8.455	13,061,320
2026-01-21	8.610	8.670	8.550	8.570	8.435	16,374,702
2026-01-20	8.600	8.720	8.590	8.650	8.514	20,337,161

← NewerPage 3 of 21 · 1,212 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.