Tianjin Guangyu Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.520 | 8.730 | 8.480 | 8.600 | 8.465 | 22,987,416 |
| 2026-01-16 | 8.690 | 8.750 | 8.510 | 8.600 | 8.465 | 23,969,400 |
| 2026-01-15 | 8.610 | 8.640 | 8.470 | 8.540 | 8.406 | 20,089,749 |
| 2026-01-14 | 8.450 | 8.750 | 8.410 | 8.600 | 8.465 | 38,037,310 |
| 2026-01-13 | 8.370 | 8.530 | 8.310 | 8.470 | 8.337 | 26,343,727 |
| 2026-01-12 | 8.300 | 8.370 | 8.290 | 8.370 | 8.239 | 15,752,788 |
| 2026-01-09 | 8.300 | 8.320 | 8.280 | 8.320 | 8.189 | 10,973,773 |
| 2026-01-08 | 8.320 | 8.330 | 8.270 | 8.300 | 8.170 | 9,563,800 |
| 2026-01-07 | 8.330 | 8.350 | 8.310 | 8.320 | 8.189 | 8,556,675 |
| 2026-01-06 | 8.320 | 8.340 | 8.300 | 8.340 | 8.209 | 11,305,997 |
| 2026-01-05 | 8.220 | 8.320 | 8.220 | 8.320 | 8.189 | 11,100,700 |
| 2025-12-31 | 8.250 | 8.260 | 8.200 | 8.210 | 8.081 | 9,290,600 |
| 2025-12-30 | 8.270 | 8.290 | 8.230 | 8.250 | 8.120 | 10,461,019 |
| 2025-12-29 | 8.360 | 8.370 | 8.250 | 8.310 | 8.180 | 15,488,177 |
| 2025-12-26 | 8.360 | 8.380 | 8.350 | 8.360 | 8.229 | 8,388,416 |
| 2025-12-25 | 8.370 | 8.390 | 8.350 | 8.360 | 8.229 | 10,616,284 |
| 2025-12-24 | 8.390 | 8.420 | 8.370 | 8.380 | 8.248 | 8,982,574 |
| 2025-12-23 | 8.480 | 8.510 | 8.390 | 8.400 | 8.268 | 7,810,804 |
| 2025-12-22 | 8.460 | 8.540 | 8.420 | 8.490 | 8.357 | 11,595,619 |
| 2025-12-19 | 8.370 | 8.460 | 8.350 | 8.440 | 8.307 | 9,414,163 |
| 2025-12-18 | 8.410 | 8.500 | 8.350 | 8.350 | 8.219 | 7,850,246 |
| 2025-12-17 | 8.320 | 8.440 | 8.270 | 8.410 | 8.278 | 9,016,565 |
| 2025-12-16 | 8.330 | 8.340 | 8.260 | 8.330 | 8.199 | 10,205,542 |
| 2025-12-15 | 8.360 | 8.410 | 8.320 | 8.330 | 8.199 | 8,168,329 |
| 2025-12-12 | 8.330 | 8.370 | 8.260 | 8.360 | 8.229 | 8,490,896 |
| 2025-12-11 | 8.330 | 8.360 | 8.290 | 8.300 | 8.170 | 7,746,342 |
| 2025-12-10 | 8.300 | 8.350 | 8.280 | 8.330 | 8.199 | 5,719,221 |
| 2025-12-09 | 8.400 | 8.430 | 8.280 | 8.290 | 8.160 | 9,165,200 |
| 2025-12-08 | 8.450 | 8.500 | 8.390 | 8.390 | 8.258 | 11,421,815 |
| 2025-12-05 | 8.440 | 8.450 | 8.370 | 8.450 | 8.317 | 6,041,258 |
| 2025-12-04 | 8.410 | 8.440 | 8.340 | 8.430 | 8.298 | 6,953,646 |
| 2025-12-03 | 8.390 | 8.450 | 8.350 | 8.410 | 8.278 | 7,017,196 |
| 2025-12-02 | 8.410 | 8.430 | 8.370 | 8.390 | 8.258 | 6,109,200 |
| 2025-12-01 | 8.350 | 8.400 | 8.320 | 8.390 | 8.258 | 6,503,844 |
| 2025-11-28 | 8.330 | 8.350 | 8.290 | 8.340 | 8.209 | 5,785,800 |
| 2025-11-27 | 8.320 | 8.350 | 8.280 | 8.310 | 8.180 | 7,673,344 |
| 2025-11-26 | 8.390 | 8.400 | 8.310 | 8.320 | 8.189 | 9,627,169 |
| 2025-11-25 | 8.400 | 8.430 | 8.360 | 8.370 | 8.239 | 10,735,909 |
| 2025-11-24 | 8.380 | 8.450 | 8.350 | 8.380 | 8.248 | 7,888,000 |
| 2025-11-21 | 8.620 | 8.630 | 8.320 | 8.340 | 8.209 | 19,495,950 |
| 2025-11-20 | 8.650 | 8.690 | 8.600 | 8.620 | 8.485 | 11,590,770 |
| 2025-11-19 | 8.630 | 8.650 | 8.580 | 8.630 | 8.495 | 10,386,413 |
| 2025-11-18 | 8.730 | 8.730 | 8.600 | 8.650 | 8.514 | 13,444,510 |
| 2025-11-17 | 8.880 | 8.890 | 8.710 | 8.710 | 8.573 | 17,582,079 |
| 2025-11-14 | 8.880 | 8.940 | 8.870 | 8.880 | 8.741 | 14,076,700 |
| 2025-11-13 | 8.880 | 8.910 | 8.840 | 8.880 | 8.741 | 12,706,700 |
| 2025-11-12 | 8.900 | 8.910 | 8.850 | 8.870 | 8.731 | 11,959,181 |
| 2025-11-11 | 8.910 | 8.930 | 8.850 | 8.910 | 8.770 | 15,823,009 |
| 2025-11-10 | 8.840 | 8.920 | 8.830 | 8.870 | 8.731 | 15,471,941 |
| 2025-11-07 | 8.800 | 8.890 | 8.790 | 8.820 | 8.682 | 14,917,065 |
| 2025-11-06 | 8.720 | 8.850 | 8.710 | 8.790 | 8.652 | 15,894,406 |
| 2025-11-05 | 8.600 | 8.760 | 8.570 | 8.710 | 8.573 | 16,453,859 |
| 2025-11-04 | 8.660 | 8.690 | 8.610 | 8.630 | 8.495 | 10,068,973 |
| 2025-11-03 | 8.710 | 8.720 | 8.600 | 8.660 | 8.524 | 16,834,671 |
| 2025-10-31 | 8.790 | 8.800 | 8.700 | 8.710 | 8.573 | 17,973,079 |
| 2025-10-30 | 8.820 | 8.860 | 8.770 | 8.790 | 8.652 | 16,967,134 |
| 2025-10-29 | 8.770 | 8.830 | 8.720 | 8.800 | 8.662 | 11,687,600 |
| 2025-10-28 | 8.860 | 8.870 | 8.750 | 8.770 | 8.632 | 18,527,753 |
| 2025-10-27 | 8.880 | 8.910 | 8.800 | 8.870 | 8.686 | 17,672,417 |
| 2025-10-24 | 8.980 | 8.990 | 8.850 | 8.890 | 8.706 | 14,629,802 |
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.