Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.020	19.080	17.730	19.060	19.060	33,541,277
2026-07-20	19.390	20.050	18.920	19.310	19.310	34,077,320
2026-07-17	19.520	19.690	18.770	18.810	18.810	25,858,844
2026-07-16	19.770	20.280	19.480	19.520	19.520	21,368,281
2026-07-15	20.800	21.180	19.940	20.070	20.070	31,591,771
2026-07-14	20.290	20.790	19.800	20.670	20.670	27,181,123
2026-07-13	20.500	20.640	19.660	19.820	19.820	22,302,691
2026-07-10	20.650	21.000	20.410	20.640	20.640	23,012,168
2026-07-09	21.050	21.350	20.240	20.830	20.830	25,958,713
2026-07-08	22.570	22.790	21.000	21.040	21.040	31,706,076
2026-07-07	22.800	23.120	22.440	22.570	22.570	20,407,736
2026-07-06	23.580	24.790	23.150	23.220	23.220	32,516,906
2026-07-03	24.510	24.840	23.440	23.500	23.500	35,872,215
2026-07-02	24.300	24.940	24.040	24.400	24.400	37,648,875
2026-07-01	23.400	24.970	23.230	24.710	24.710	44,848,859
2026-06-30	23.520	23.940	23.060	23.420	23.420	24,486,889
2026-06-29	24.000	24.180	22.850	23.460	23.460	30,730,133
2026-06-26	24.680	24.880	23.910	23.960	23.960	32,249,648
2026-06-25	24.700	25.270	24.500	24.860	24.860	38,192,488
2026-06-24	24.540	25.050	23.620	25.000	25.000	48,038,395
2026-06-23	24.390	25.420	24.130	24.800	24.800	74,027,086
2026-06-22	22.380	24.130	21.990	24.130	24.130	70,801,297
2026-06-18	21.960	22.540	21.710	21.940	21.940	33,576,273
2026-06-17	22.720	22.860	22.050	22.130	22.130	44,080,578
2026-06-16	23.080	23.410	22.340	23.190	23.190	47,175,969
2026-06-15	23.000	23.560	22.820	23.450	23.450	60,713,688
2026-06-12	24.980	25.350	24.010	24.010	24.010	88,559,641
2026-06-11	28.090	28.090	26.070	26.680	26.680	95,555,102
2026-06-10	24.400	26.440	24.310	25.540	25.540	69,221,086
2026-06-09	24.070	24.830	23.230	24.530	24.530	84,012,195
2026-06-08	23.100	23.680	22.720	23.680	23.680	23,968,867
2026-06-05	22.200	22.300	21.480	21.530	21.530	31,175,939
2026-06-04	22.810	23.050	22.020	22.320	22.320	27,362,061
2026-06-03	23.160	23.160	22.280	22.840	22.840	33,455,520
2026-06-02	23.850	24.230	23.000	23.240	23.240	25,184,311
2026-06-01	23.540	23.970	23.230	23.820	23.820	24,112,211
2026-05-29	23.460	24.110	22.930	23.350	23.350	32,692,631
2026-05-28	23.640	23.850	23.000	23.430	23.250	21,048,967
2026-05-27	23.990	24.300	23.350	23.660	23.478	21,743,471
2026-05-26	24.040	24.300	23.500	24.000	23.816	26,905,731
2026-05-25	24.660	24.880	23.670	24.440	24.252	53,870,967
2026-05-22	25.500	26.090	25.120	25.730	25.532	29,744,256
2026-05-21	26.340	26.690	25.210	25.270	25.076	48,332,621
2026-05-20	26.940	27.100	26.340	26.750	26.545	31,586,777
2026-05-19	27.970	28.200	26.700	27.120	26.912	48,896,460
2026-05-18	29.010	29.490	28.100	28.480	28.261	50,246,598
2026-05-15	28.290	29.980	28.290	28.890	28.668	77,319,866
2026-05-14	28.190	28.800	27.500	27.670	27.457	47,475,204
2026-05-13	26.750	28.650	26.710	28.570	28.351	69,286,089
2026-05-12	27.470	28.270	26.730	27.050	26.842	49,749,199
2026-05-11	27.010	27.580	27.010	27.480	27.269	60,784,176
2026-05-08	27.000	27.360	26.280	26.510	26.306	61,904,595
2026-05-07	29.500	29.570	27.000	27.140	26.932	105,707,862
2026-05-06	31.250	31.390	29.650	30.000	29.770	92,310,085
2026-04-30	29.250	31.720	28.930	31.720	31.476	65,184,165
2026-04-29	28.000	29.490	27.700	28.840	28.618	51,363,426
2026-04-28	27.430	28.140	27.240	27.470	27.259	50,694,708
2026-04-27	25.900	27.800	25.610	27.400	27.190	59,771,149
2026-04-24	26.010	26.600	25.190	25.790	25.592	49,327,794
2026-04-23	26.080	26.150	24.540	24.970	24.778	41,270,402

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1800 CNY
2025-06-18	0.1220 CNY
2024-06-07	0.0684 CNY
2023-06-30	0.0590 CNY
2022-07-07	0.1360 CNY
2021-07-22	0.0150 CNY
2020-07-16	0.0150 CNY
2019-06-11	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.