Tianjin Guangyu Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.730 | 9.780 | 9.260 | 9.280 | 8.871 | 17,651,239 |
| 2024-10-28 | 9.530 | 9.750 | 9.420 | 9.740 | 9.310 | 13,324,498 |
| 2024-10-25 | 9.430 | 9.720 | 9.400 | 9.530 | 9.110 | 13,969,165 |
| 2024-10-24 | 9.310 | 9.550 | 9.090 | 9.430 | 9.014 | 18,929,881 |
| 2024-10-23 | 8.950 | 9.420 | 8.910 | 9.300 | 8.890 | 23,811,607 |
| 2024-10-22 | 8.780 | 8.960 | 8.730 | 8.950 | 8.555 | 13,217,847 |
| 2024-10-21 | 8.950 | 8.950 | 8.740 | 8.790 | 8.402 | 13,094,750 |
| 2024-10-18 | 8.730 | 9.040 | 8.610 | 8.870 | 8.479 | 13,866,877 |
| 2024-10-17 | 8.910 | 8.990 | 8.650 | 8.660 | 8.278 | 11,123,521 |
| 2024-10-16 | 8.760 | 8.970 | 8.700 | 8.900 | 8.507 | 8,932,639 |
| 2024-10-15 | 9.000 | 9.030 | 8.750 | 8.780 | 8.393 | 12,890,031 |
| 2024-10-14 | 9.110 | 9.290 | 8.950 | 9.030 | 8.632 | 16,177,609 |
| 2024-10-11 | 9.310 | 9.430 | 9.010 | 9.100 | 8.698 | 12,328,000 |
| 2024-10-10 | 9.330 | 9.850 | 9.100 | 9.450 | 9.033 | 18,761,143 |
| 2024-10-09 | 9.800 | 9.950 | 9.280 | 9.300 | 8.890 | 21,879,242 |
| 2024-10-08 | 10.870 | 10.870 | 9.730 | 10.020 | 9.578 | 36,841,763 |
| 2024-09-30 | 9.250 | 9.950 | 9.250 | 9.880 | 9.444 | 26,395,143 |
| 2024-09-27 | 8.950 | 9.180 | 8.860 | 9.080 | 8.679 | 15,402,951 |
| 2024-09-26 | 8.440 | 8.740 | 8.350 | 8.730 | 8.345 | 10,797,000 |
| 2024-09-25 | 8.350 | 8.720 | 8.350 | 8.400 | 8.029 | 11,112,951 |
| 2024-09-24 | 7.990 | 8.310 | 7.970 | 8.270 | 7.905 | 7,046,700 |
| 2024-09-23 | 7.920 | 8.010 | 7.900 | 7.930 | 7.580 | 1,910,500 |
| 2024-09-20 | 8.040 | 8.050 | 7.910 | 7.970 | 7.618 | 3,062,500 |
| 2024-09-19 | 7.890 | 8.060 | 7.790 | 8.040 | 7.685 | 4,086,739 |
| 2024-09-18 | 7.910 | 7.940 | 7.710 | 7.790 | 7.446 | 4,195,843 |
| 2024-09-13 | 8.000 | 8.040 | 7.890 | 7.920 | 7.571 | 2,551,543 |
| 2024-09-12 | 7.970 | 8.080 | 7.920 | 7.990 | 7.637 | 3,054,800 |
| 2024-09-11 | 8.010 | 8.030 | 7.880 | 7.920 | 7.571 | 2,600,499 |
| 2024-09-10 | 8.090 | 8.110 | 7.860 | 8.030 | 7.676 | 5,123,900 |
| 2024-09-09 | 8.120 | 8.150 | 8.030 | 8.040 | 7.685 | 4,023,641 |
| 2024-09-06 | 8.300 | 8.310 | 8.160 | 8.170 | 7.810 | 4,503,601 |
| 2024-09-05 | 8.300 | 8.350 | 8.240 | 8.270 | 7.905 | 3,598,400 |
| 2024-09-04 | 8.340 | 8.350 | 8.290 | 8.290 | 7.924 | 3,539,639 |
| 2024-09-03 | 8.390 | 8.440 | 8.330 | 8.370 | 8.001 | 3,874,139 |
| 2024-09-02 | 8.500 | 8.570 | 8.400 | 8.400 | 8.029 | 5,438,301 |
| 2024-08-30 | 8.430 | 8.650 | 8.400 | 8.520 | 8.144 | 6,261,000 |
| 2024-08-29 | 8.350 | 8.490 | 8.350 | 8.430 | 8.058 | 3,647,214 |
| 2024-08-28 | 8.340 | 8.460 | 8.320 | 8.390 | 8.020 | 2,540,900 |
| 2024-08-27 | 8.370 | 8.400 | 8.320 | 8.340 | 7.972 | 2,229,437 |
| 2024-08-26 | 8.370 | 8.500 | 8.360 | 8.410 | 8.039 | 3,544,249 |
| 2024-08-23 | 8.350 | 8.400 | 8.330 | 8.370 | 8.001 | 2,675,000 |
| 2024-08-22 | 8.390 | 8.440 | 8.340 | 8.360 | 7.991 | 4,245,600 |
| 2024-08-21 | 8.340 | 8.420 | 8.320 | 8.390 | 8.020 | 2,586,460 |
| 2024-08-20 | 8.400 | 8.420 | 8.310 | 8.340 | 7.972 | 4,176,251 |
| 2024-08-19 | 8.390 | 8.490 | 8.330 | 8.400 | 8.029 | 3,860,600 |
| 2024-08-16 | 8.550 | 8.590 | 8.380 | 8.400 | 8.029 | 6,959,772 |
| 2024-08-15 | 8.510 | 8.660 | 8.460 | 8.560 | 8.182 | 4,264,500 |
| 2024-08-14 | 8.580 | 8.590 | 8.510 | 8.520 | 8.144 | 2,876,000 |
| 2024-08-13 | 8.600 | 8.650 | 8.500 | 8.580 | 8.201 | 4,260,600 |
| 2024-08-12 | 8.790 | 8.870 | 8.600 | 8.610 | 8.230 | 5,495,000 |
| 2024-08-09 | 8.700 | 8.760 | 8.650 | 8.650 | 8.268 | 3,943,000 |
| 2024-08-08 | 8.800 | 8.850 | 8.690 | 8.700 | 8.316 | 4,713,371 |
| 2024-08-07 | 8.770 | 8.930 | 8.720 | 8.820 | 8.431 | 6,591,953 |
| 2024-08-06 | 8.600 | 8.750 | 8.600 | 8.740 | 8.354 | 5,420,300 |
| 2024-08-05 | 8.590 | 8.750 | 8.550 | 8.560 | 8.182 | 7,310,834 |
| 2024-08-02 | 8.650 | 8.730 | 8.580 | 8.590 | 8.211 | 4,641,739 |
| 2024-08-01 | 8.790 | 8.880 | 8.670 | 8.690 | 8.307 | 6,189,374 |
| 2024-07-31 | 8.510 | 8.820 | 8.440 | 8.800 | 8.412 | 8,046,781 |
| 2024-07-30 | 8.540 | 8.610 | 8.470 | 8.520 | 8.144 | 5,097,194 |
| 2024-07-29 | 8.750 | 8.760 | 8.520 | 8.560 | 8.182 | 6,461,300 |
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.