Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.980	8.990	8.850	8.890	8.706	14,629,802
2025-10-23	8.840	8.990	8.830	8.960	8.775	18,590,883
2025-10-22	8.880	8.910	8.820	8.840	8.657	11,091,700
2025-10-21	8.770	8.910	8.760	8.870	8.686	15,804,941
2025-10-20	8.860	8.880	8.700	8.760	8.579	21,847,801
2025-10-17	8.840	8.930	8.780	8.850	8.667	23,889,359
2025-10-16	9.000	9.030	8.800	8.840	8.657	27,350,158
2025-10-15	9.010	9.120	8.860	9.000	8.814	51,120,937
2025-10-14	9.430	9.560	9.340	9.370	9.176	27,288,962
2025-10-13	9.310	9.380	9.170	9.310	9.117	26,926,200
2025-10-10	9.400	9.520	9.330	9.490	9.294	30,963,621
2025-10-09	9.120	9.420	9.100	9.420	9.225	36,284,827
2025-09-30	9.110	9.140	9.020	9.100	8.912	14,750,534
2025-09-29	9.040	9.140	8.930	9.110	8.921	20,088,191
2025-09-26	8.850	9.080	8.830	9.030	8.843	20,985,373
2025-09-25	8.950	9.000	8.840	8.880	8.696	15,626,801
2025-09-24	8.920	8.970	8.840	8.940	8.755	14,850,663
2025-09-23	8.900	8.970	8.790	8.930	8.745	17,728,100
2025-09-22	8.890	8.900	8.820	8.880	8.696	12,346,683
2025-09-19	8.900	8.920	8.800	8.880	8.696	13,863,002
2025-09-18	9.040	9.070	8.810	8.900	8.716	20,689,320
2025-09-17	9.010	9.110	8.950	9.040	8.853	15,693,028
2025-09-16	9.090	9.130	8.920	9.000	8.814	19,552,000
2025-09-15	9.180	9.220	9.030	9.090	8.902	20,516,100
2025-09-12	9.310	9.340	9.170	9.180	8.990	19,227,712
2025-09-11	9.280	9.320	9.220	9.300	9.108	20,767,298
2025-09-10	9.310	9.340	9.170	9.270	9.078	16,609,297
2025-09-09	9.430	9.450	9.250	9.320	9.127	25,533,934
2025-09-08	9.120	9.560	9.100	9.380	9.186	50,455,443
2025-09-05	8.790	9.080	8.790	9.050	8.863	23,865,791
2025-09-04	8.810	8.850	8.710	8.800	8.618	14,474,209
2025-09-03	8.890	8.930	8.770	8.810	8.628	12,176,201
2025-09-02	8.920	9.020	8.840	8.870	8.686	17,110,851
2025-09-01	8.920	9.070	8.860	8.930	8.745	19,187,863
2025-08-29	9.090	9.140	8.870	8.900	8.716	20,787,290
2025-08-28	8.930	9.060	8.830	9.050	8.863	20,489,201
2025-08-27	9.110	9.180	8.920	8.920	8.735	20,651,521
2025-08-26	9.150	9.180	9.080	9.100	8.912	14,199,400
2025-08-25	9.090	9.190	9.030	9.120	8.931	22,809,823
2025-08-22	9.070	9.100	8.950	9.050	8.863	15,867,048
2025-08-21	9.050	9.130	9.030	9.070	8.882	14,135,402
2025-08-20	8.990	9.060	8.950	9.040	8.853	14,653,037
2025-08-19	9.030	9.120	8.980	9.010	8.824	17,084,901
2025-08-18	8.910	9.200	8.880	9.020	8.833	28,360,904
2025-08-15	8.800	8.910	8.780	8.910	8.726	14,616,800
2025-08-14	8.960	9.000	8.790	8.810	8.628	16,788,639
2025-08-13	8.800	9.150	8.760	8.950	8.765	28,824,994
2025-08-12	8.790	8.820	8.770	8.790	8.608	10,093,422
2025-08-11	8.810	8.860	8.750	8.790	8.608	12,108,700
2025-08-08	8.660	8.830	8.660	8.790	8.608	13,354,323
2025-08-07	8.730	8.730	8.650	8.690	8.510	8,072,563
2025-08-06	8.680	8.730	8.660	8.720	8.540	9,411,123
2025-08-05	8.690	8.710	8.640	8.670	8.491	11,023,123
2025-08-04	8.650	8.730	8.640	8.680	8.500	10,684,000
2025-08-01	8.640	8.760	8.640	8.690	8.510	10,377,601
2025-07-31	8.850	8.850	8.620	8.640	8.461	19,303,384
2025-07-30	8.840	8.980	8.830	8.860	8.677	17,317,125
2025-07-29	8.840	8.850	8.730	8.840	8.657	9,164,100
2025-07-28	8.830	8.880	8.740	8.830	8.647	13,289,461
2025-07-25	8.910	8.920	8.810	8.830	8.647	10,913,800

← NewerPage 5 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.