Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.500	22.750	21.330	21.860	21.692	49,586,587
2026-01-19	21.400	23.120	21.380	22.800	22.625	50,425,572
2026-01-16	21.200	22.410	21.200	21.490	21.325	41,515,780
2026-01-15	20.230	21.990	20.230	21.310	21.146	53,076,652
2026-01-14	19.680	20.710	19.670	20.350	20.194	48,796,639
2026-01-13	19.950	20.340	19.720	19.780	19.628	33,526,681
2026-01-12	20.200	20.390	19.700	20.040	19.886	39,144,507
2026-01-09	20.310	20.530	19.900	20.390	20.233	34,789,701
2026-01-08	20.450	20.930	20.240	20.470	20.313	34,381,216
2026-01-07	21.100	21.500	20.500	20.690	20.531	49,107,008
2026-01-06	19.920	21.700	19.760	21.090	20.928	62,117,864
2026-01-05	20.070	20.240	19.170	19.740	19.588	50,306,295
2025-12-31	18.700	19.750	18.400	19.460	19.311	46,643,036
2025-12-30	18.510	18.730	18.240	18.550	18.408	22,159,724
2025-12-29	18.950	19.060	18.530	18.680	18.537	22,803,945
2025-12-26	18.890	19.420	18.600	19.050	18.904	31,985,826
2025-12-25	18.710	18.840	18.380	18.750	18.606	21,368,923
2025-12-24	18.680	19.020	18.550	18.800	18.656	23,889,687
2025-12-23	18.690	19.130	18.440	18.750	18.606	26,008,420
2025-12-22	18.560	18.930	18.530	18.780	18.636	18,292,280
2025-12-19	18.280	18.600	17.960	18.480	18.338	19,046,060
2025-12-18	18.500	18.560	18.180	18.180	18.040	17,718,506
2025-12-17	17.960	18.720	17.830	18.650	18.507	29,409,557
2025-12-16	18.910	19.000	17.720	17.970	17.832	35,960,447
2025-12-15	18.900	19.320	18.600	19.020	18.874	40,276,067
2025-12-12	19.700	19.910	18.450	18.900	18.755	71,835,469
2025-12-11	20.420	21.100	20.350	20.450	20.293	38,058,311
2025-12-10	20.890	21.100	20.200	20.360	20.204	33,297,726
2025-12-09	20.710	21.350	20.610	20.780	20.620	41,980,707
2025-12-08	19.700	21.130	19.520	20.720	20.561	61,948,797
2025-12-05	19.330	19.620	19.190	19.500	19.350	29,353,238
2025-12-04	20.070	20.350	19.320	19.390	19.241	46,304,426
2025-12-03	20.670	21.120	20.060	20.320	20.164	52,251,241
2025-12-02	20.050	21.500	19.780	20.670	20.511	84,649,229
2025-12-01	19.910	20.600	19.500	20.070	19.916	64,722,471
2025-11-28	19.230	20.050	19.070	19.660	19.509	52,572,020
2025-11-27	19.640	19.880	19.150	19.310	19.162	36,772,810
2025-11-26	19.950	20.130	19.570	19.700	19.549	37,934,400
2025-11-25	20.270	20.490	19.880	20.000	19.846	45,342,739
2025-11-24	20.720	21.040	19.800	20.120	19.965	50,658,492
2025-11-21	21.570	22.110	20.100	20.140	19.985	73,960,765
2025-11-20	22.100	23.130	21.830	22.180	22.010	60,159,126
2025-11-19	22.030	23.400	21.900	22.300	22.129	90,730,847
2025-11-18	23.560	24.870	22.550	23.120	22.942	104,953,788
2025-11-17	24.180	25.320	21.870	23.470	23.290	142,932,358
2025-11-14	21.700	24.220	21.560	24.220	24.034	118,490,171
2025-11-13	21.300	22.680	20.710	22.020	21.851	127,415,990
2025-11-12	18.550	20.650	18.350	20.650	20.491	100,520,469
2025-11-11	18.760	19.580	18.620	18.770	18.626	92,117,424
2025-11-10	18.110	19.530	18.110	18.760	18.616	117,211,123
2025-11-07	17.350	18.660	16.890	17.750	17.614	95,742,013
2025-11-06	16.620	17.940	16.600	17.150	17.018	102,130,503
2025-11-05	15.240	16.850	15.170	16.310	16.185	71,289,866
2025-11-04	16.520	16.530	15.500	15.660	15.540	50,118,580
2025-11-03	16.560	16.900	15.950	16.340	16.215	60,143,321
2025-10-31	15.710	16.240	15.690	16.000	15.877	39,070,641
2025-10-30	15.520	16.550	15.400	15.810	15.689	49,696,279
2025-10-29	15.380	15.740	15.090	15.630	15.510	36,759,201
2025-10-28	15.800	15.860	15.230	15.400	15.282	46,218,294
2025-10-27	15.820	16.180	15.620	15.980	15.857	52,434,464

← NewerPage 4 of 5 · 244 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.