Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.570	8.570	8.430	8.480	8.106	8,372,311
2025-01-21	8.590	8.630	8.510	8.570	8.192	10,007,800
2025-01-20	8.600	8.650	8.460	8.580	8.201	12,891,726
2025-01-17	8.520	8.600	8.460	8.600	8.221	9,078,200
2025-01-16	8.650	8.660	8.450	8.550	8.173	12,924,871
2025-01-15	8.690	8.700	8.560	8.590	8.211	7,302,601
2025-01-14	8.620	8.700	8.550	8.690	8.307	9,534,313
2025-01-13	8.460	8.620	8.440	8.600	8.221	6,198,662
2025-01-10	8.690	8.730	8.500	8.510	8.135	8,599,043
2025-01-09	8.800	8.800	8.680	8.690	8.307	5,932,783
2025-01-08	8.830	8.900	8.680	8.810	8.421	7,891,717
2025-01-07	8.940	8.980	8.730	8.830	8.440	8,427,186
2025-01-06	8.860	8.970	8.790	8.950	8.555	6,642,344
2025-01-03	8.930	9.040	8.840	8.860	8.469	10,313,654
2025-01-02	9.140	9.230	8.860	8.910	8.517	10,940,941
2024-12-31	9.380	9.430	9.120	9.120	8.718	11,940,143
2024-12-30	9.480	9.530	9.340	9.380	8.966	8,956,386
2024-12-27	9.390	9.480	9.300	9.480	9.062	11,860,726
2024-12-26	9.500	9.540	9.370	9.400	8.985	10,932,665
2024-12-25	9.490	9.570	9.420	9.490	9.071	10,261,795
2024-12-24	9.350	9.580	9.350	9.520	9.100	13,628,688
2024-12-23	9.500	9.600	9.350	9.370	8.957	15,798,092
2024-12-20	9.250	9.730	9.190	9.490	9.071	21,603,600
2024-12-19	9.390	9.410	9.180	9.250	8.842	15,338,879
2024-12-18	9.450	9.660	9.450	9.490	9.071	16,448,789
2024-12-17	9.480	9.600	9.360	9.380	8.966	11,877,044
2024-12-16	9.550	9.620	9.410	9.450	9.033	12,197,958
2024-12-13	9.550	9.720	9.490	9.500	9.081	20,717,529
2024-12-12	9.420	9.680	9.370	9.560	9.138	19,070,186
2024-12-11	9.370	9.460	9.330	9.390	8.976	13,598,924
2024-12-10	9.510	9.560	9.320	9.360	8.947	18,100,749
2024-12-09	9.410	9.460	9.260	9.340	8.928	15,209,236
2024-12-06	9.360	9.450	9.320	9.400	8.985	11,698,003
2024-12-05	9.310	9.350	9.250	9.300	8.890	6,836,806
2024-12-04	9.400	9.450	9.280	9.310	8.899	9,646,623
2024-12-03	9.450	9.470	9.350	9.430	9.014	9,440,014
2024-12-02	9.330	9.470	9.310	9.450	9.033	13,989,239
2024-11-29	9.260	9.410	9.260	9.330	8.918	8,651,236
2024-11-28	9.380	9.430	9.280	9.310	8.899	8,576,375
2024-11-27	9.230	9.390	9.090	9.390	8.976	9,323,462
2024-11-26	9.340	9.380	9.220	9.260	8.851	7,668,696
2024-11-25	9.300	9.430	9.210	9.340	8.928	11,215,931
2024-11-22	9.640	9.690	9.310	9.310	8.899	16,263,758
2024-11-21	9.730	9.790	9.530	9.620	9.196	17,052,945
2024-11-20	9.710	9.800	9.630	9.730	9.301	8,667,753
2024-11-19	9.690	9.770	9.560	9.710	9.282	10,174,052
2024-11-18	9.600	9.900	9.600	9.680	9.253	13,574,907
2024-11-15	9.600	9.880	9.550	9.580	9.157	12,937,357
2024-11-14	9.920	9.940	9.630	9.650	9.224	9,557,465
2024-11-13	9.850	9.970	9.800	9.900	9.463	9,877,540
2024-11-12	9.950	10.040	9.850	9.900	9.463	13,622,458
2024-11-11	10.080	10.120	9.850	9.950	9.511	15,957,125
2024-11-08	10.270	10.320	9.910	10.030	9.587	19,574,600
2024-11-07	10.050	10.180	10.000	10.130	9.683	13,967,853
2024-11-06	10.040	10.220	9.970	10.130	9.683	14,662,800
2024-11-05	9.940	10.090	9.920	10.040	9.597	13,189,923
2024-11-04	9.880	9.980	9.780	9.950	9.511	11,876,169
2024-11-01	9.960	10.040	9.700	9.890	9.454	16,901,750
2024-10-31	9.990	10.170	9.850	9.940	9.501	21,149,981
2024-10-30	9.600	9.920	9.540	9.630	9.205	21,370,201

← NewerPage 8 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.