Tianjin Guangyu Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.200 | 7.250 | 7.180 | 7.180 | 7.180 | 7,396,633 |
| 2026-10-20 | 7.320 | 7.400 | 7.160 | 7.200 | 7.200 | 13,224,829 |
| 2026-10-19 | 7.080 | 7.400 | 7.030 | 7.360 | 7.360 | 23,017,800 |
| 2026-10-16 | 7.110 | 7.210 | 7.020 | 7.080 | 7.080 | 15,060,200 |
| 2026-10-15 | 7.260 | 7.270 | 7.040 | 7.080 | 7.080 | 16,542,244 |
| 2026-10-14 | 7.330 | 7.420 | 7.280 | 7.340 | 7.340 | 9,687,764 |
| 2026-10-13 | 7.280 | 7.380 | 7.220 | 7.320 | 7.320 | 9,780,300 |
| 2026-10-12 | 7.380 | 7.450 | 7.300 | 7.330 | 7.330 | 11,445,300 |
| 2026-10-09 | 7.410 | 7.450 | 7.310 | 7.380 | 7.380 | 11,382,200 |
| 2026-10-08 | 7.390 | 7.460 | 7.370 | 7.410 | 7.410 | 10,607,209 |
| 2026-09-30 | 7.290 | 7.400 | 7.260 | 7.380 | 7.380 | 9,897,400 |
| 2026-09-29 | 7.260 | 7.380 | 7.250 | 7.290 | 7.290 | 8,789,900 |
| 2026-09-28 | 7.290 | 7.320 | 7.220 | 7.280 | 7.280 | 10,124,332 |
| 2026-09-24 | 7.340 | 7.370 | 7.280 | 7.300 | 7.300 | 10,137,900 |
| 2026-09-23 | 7.480 | 7.500 | 7.340 | 7.340 | 7.340 | 16,681,752 |
| 2026-09-22 | 7.550 | 7.590 | 7.480 | 7.510 | 7.510 | 11,027,500 |
| 2026-09-21 | 7.500 | 7.570 | 7.470 | 7.560 | 7.560 | 10,847,700 |
| 2026-09-18 | 7.400 | 7.570 | 7.370 | 7.530 | 7.530 | 17,897,068 |
| 2026-09-17 | 7.580 | 7.580 | 7.360 | 7.380 | 7.380 | 24,729,467 |
| 2026-09-16 | 7.600 | 7.770 | 7.580 | 7.600 | 7.600 | 19,131,023 |
| 2026-09-15 | 7.770 | 7.800 | 7.540 | 7.650 | 7.650 | 24,843,582 |
| 2026-09-14 | 7.750 | 8.000 | 7.700 | 7.800 | 7.800 | 25,110,092 |
| 2026-09-11 | 7.910 | 7.960 | 7.730 | 7.800 | 7.800 | 37,400,785 |
| 2026-09-10 | 7.680 | 8.120 | 7.630 | 8.030 | 8.030 | 47,108,551 |
| 2026-09-09 | 7.600 | 7.730 | 7.530 | 7.710 | 7.710 | 24,141,504 |
| 2026-09-08 | 7.480 | 7.620 | 7.460 | 7.610 | 7.610 | 17,221,070 |
| 2026-09-07 | 7.460 | 7.540 | 7.460 | 7.490 | 7.490 | 9,384,000 |
| 2026-09-04 | 7.480 | 7.590 | 7.460 | 7.480 | 7.480 | 16,725,180 |
| 2026-09-03 | 7.500 | 7.540 | 7.430 | 7.450 | 7.450 | 10,889,846 |
| 2026-09-02 | 7.550 | 7.590 | 7.460 | 7.490 | 7.490 | 11,339,293 |
| 2026-09-01 | 7.460 | 7.600 | 7.440 | 7.590 | 7.590 | 16,354,599 |
| 2026-08-31 | 7.540 | 7.560 | 7.410 | 7.460 | 7.460 | 15,658,640 |
| 2026-08-28 | 7.620 | 7.640 | 7.560 | 7.580 | 7.580 | 15,799,498 |
| 2026-08-27 | 7.630 | 7.680 | 7.550 | 7.670 | 7.670 | 17,003,443 |
| 2026-08-26 | 7.570 | 7.690 | 7.530 | 7.670 | 7.670 | 16,905,279 |
| 2026-08-25 | 7.500 | 7.600 | 7.450 | 7.570 | 7.570 | 12,908,020 |
| 2026-08-24 | 7.610 | 7.690 | 7.500 | 7.520 | 7.520 | 15,095,700 |
| 2026-08-21 | 7.850 | 7.860 | 7.560 | 7.600 | 7.600 | 25,004,801 |
| 2026-08-20 | 7.900 | 7.990 | 7.830 | 7.910 | 7.910 | 25,258,465 |
| 2026-08-19 | 7.740 | 8.200 | 7.680 | 8.010 | 8.010 | 41,217,344 |
| 2026-08-18 | 8.010 | 8.020 | 7.790 | 7.790 | 7.790 | 32,970,121 |
| 2026-08-17 | 8.000 | 8.110 | 7.850 | 8.100 | 8.100 | 34,316,797 |
| 2026-08-14 | 8.370 | 8.370 | 8.030 | 8.040 | 8.040 | 43,314,480 |
| 2026-08-13 | 8.460 | 8.590 | 8.320 | 8.450 | 8.450 | 60,194,473 |
| 2026-08-12 | 8.390 | 8.720 | 8.290 | 8.530 | 8.530 | 77,687,320 |
| 2026-08-11 | 8.480 | 9.060 | 8.220 | 8.770 | 8.770 | 120,829,039 |
| 2026-08-10 | 7.700 | 8.320 | 7.650 | 8.320 | 8.320 | 61,316,434 |
| 2026-08-07 | 7.600 | 7.630 | 7.500 | 7.560 | 7.560 | 15,506,234 |
| 2026-08-06 | 7.750 | 7.750 | 7.520 | 7.600 | 7.600 | 22,231,619 |
| 2026-08-05 | 7.800 | 7.810 | 7.670 | 7.750 | 7.750 | 20,276,287 |
| 2026-08-04 | 7.890 | 7.950 | 7.770 | 7.810 | 7.810 | 19,970,455 |
| 2026-08-03 | 7.770 | 7.890 | 7.750 | 7.880 | 7.880 | 20,272,859 |
| 2026-07-31 | 7.650 | 7.820 | 7.650 | 7.760 | 7.760 | 29,985,389 |
| 2026-07-30 | 7.590 | 7.760 | 7.540 | 7.640 | 7.640 | 20,694,643 |
| 2026-07-29 | 7.480 | 7.680 | 7.440 | 7.630 | 7.630 | 20,814,900 |
| 2026-07-28 | 7.580 | 7.630 | 7.460 | 7.500 | 7.500 | 19,327,225 |
| 2026-07-27 | 7.370 | 7.660 | 7.340 | 7.620 | 7.620 | 22,875,648 |
| 2026-07-24 | 7.860 | 7.880 | 7.400 | 7.400 | 7.400 | 31,622,309 |
| 2026-07-23 | 7.800 | 8.010 | 7.640 | 7.930 | 7.930 | 38,920,695 |
| 2026-07-22 | 7.600 | 7.980 | 7.510 | 7.880 | 7.880 | 43,404,465 |
Page 1 of 5 · 243 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.