Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.710	8.970	8.710	8.890	8.498	22,265,956
2025-04-24	8.590	8.770	8.580	8.710	8.326	11,763,027
2025-04-23	8.650	8.690	8.550	8.600	8.221	8,545,300
2025-04-22	8.620	8.720	8.600	8.650	8.268	12,409,717
2025-04-21	8.430	8.710	8.380	8.670	8.287	17,375,427
2025-04-18	8.410	8.410	8.300	8.360	7.991	6,982,510
2025-04-17	8.350	8.430	8.300	8.410	8.039	8,387,700
2025-04-16	8.390	8.460	8.320	8.370	8.001	11,028,800
2025-04-15	8.360	8.360	8.260	8.330	7.962	8,548,900
2025-04-14	8.280	8.360	8.270	8.350	7.982	12,215,900
2025-04-11	8.180	8.270	8.140	8.270	7.905	10,940,310
2025-04-10	8.380	8.380	8.230	8.270	7.905	17,235,326
2025-04-09	8.100	8.320	7.970	8.250	7.886	19,021,116
2025-04-08	8.000	8.250	8.000	8.210	7.848	19,881,712
2025-04-07	8.400	8.500	7.890	7.910	7.561	29,088,631
2025-04-03	8.610	8.770	8.580	8.770	8.383	13,189,137
2025-04-02	8.720	8.720	8.630	8.670	8.287	9,030,058
2025-04-01	8.510	8.750	8.500	8.720	8.335	16,406,942
2025-03-31	8.560	8.640	8.450	8.480	8.106	10,161,100
2025-03-28	8.630	8.640	8.550	8.570	8.192	8,556,524
2025-03-27	8.670	8.720	8.580	8.610	8.230	13,602,345
2025-03-26	8.770	8.770	8.640	8.680	8.297	12,775,745
2025-03-25	8.720	8.800	8.660	8.740	8.354	17,914,371
2025-03-24	8.730	8.760	8.610	8.720	8.335	13,504,630
2025-03-21	8.630	8.790	8.630	8.710	8.326	16,700,094
2025-03-20	8.670	8.780	8.640	8.670	8.287	16,829,224
2025-03-19	8.550	8.720	8.480	8.630	8.249	23,100,670
2025-03-18	8.510	8.530	8.450	8.500	8.125	10,761,846
2025-03-17	8.500	8.560	8.490	8.500	8.125	12,078,151
2025-03-14	8.490	8.510	8.430	8.500	8.125	12,823,677
2025-03-13	8.390	8.490	8.370	8.480	8.106	17,144,638
2025-03-12	8.330	8.410	8.300	8.390	8.020	10,730,289
2025-03-11	8.250	8.320	8.210	8.320	7.953	7,683,786
2025-03-10	8.310	8.330	8.250	8.280	7.915	6,452,131
2025-03-07	8.320	8.330	8.270	8.290	7.924	7,435,803
2025-03-06	8.220	8.430	8.190	8.360	7.991	17,868,060
2025-03-05	8.240	8.250	8.150	8.190	7.829	8,174,334
2025-03-04	8.260	8.260	8.210	8.240	7.876	8,272,533
2025-03-03	8.300	8.330	8.250	8.270	7.905	11,557,200
2025-02-28	8.340	8.360	8.280	8.290	7.924	10,154,051
2025-02-27	8.400	8.420	8.300	8.350	7.982	10,016,773
2025-02-26	8.330	8.390	8.330	8.380	8.010	9,095,328
2025-02-25	8.390	8.390	8.310	8.320	7.953	11,131,175
2025-02-24	8.430	8.520	8.370	8.410	8.039	13,141,324
2025-02-21	8.410	8.460	8.370	8.430	8.058	11,043,966
2025-02-20	8.440	8.500	8.400	8.420	8.048	9,137,189
2025-02-19	8.380	8.470	8.360	8.470	8.096	9,433,997
2025-02-18	8.540	8.550	8.360	8.390	8.020	12,182,769
2025-02-17	8.420	8.510	8.350	8.500	8.125	17,898,916
2025-02-14	8.420	8.440	8.360	8.400	8.029	11,854,400
2025-02-13	8.480	8.490	8.420	8.430	8.058	12,281,786
2025-02-12	8.450	8.470	8.380	8.470	8.096	12,039,475
2025-02-11	8.610	8.610	8.440	8.450	8.077	14,214,403
2025-02-10	8.650	8.730	8.560	8.640	8.259	17,381,536
2025-02-07	8.560	8.710	8.550	8.640	8.259	19,499,436
2025-02-06	8.340	8.560	8.300	8.550	8.173	20,538,790
2025-02-05	8.460	8.460	8.320	8.360	7.991	11,854,301
2025-01-27	8.500	8.560	8.420	8.420	8.048	11,170,800
2025-01-24	8.530	8.550	8.430	8.450	8.077	13,733,658
2025-01-23	8.520	8.650	8.510	8.530	8.154	9,828,513

← NewerPage 7 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.