Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.160	16.200	15.160	15.550	15.431	65,306,843
2025-10-23	14.780	15.180	14.730	15.120	15.004	42,439,628
2025-10-22	15.080	15.180	14.750	14.780	14.667	38,675,130
2025-10-21	14.810	15.350	14.750	15.270	15.153	57,954,920
2025-10-20	14.620	15.190	14.470	14.860	14.746	63,805,378
2025-10-17	14.500	15.080	14.300	14.350	14.240	60,287,669
2025-10-16	14.830	15.230	14.300	14.400	14.289	49,877,479
2025-10-15	15.270	15.270	14.390	14.820	14.706	91,481,461
2025-10-14	14.870	14.870	14.870	14.870	14.756	22,264,680
2025-10-13	13.070	13.570	13.070	13.520	13.416	23,764,366
2025-10-10	14.100	14.120	13.720	13.760	13.654	26,871,053
2025-10-09	13.980	14.260	13.720	14.180	14.071	35,287,807
2025-09-30	13.520	14.060	13.510	13.870	13.763	30,516,060
2025-09-29	13.390	13.620	13.380	13.520	13.416	17,893,798
2025-09-26	13.490	13.770	13.380	13.390	13.287	18,806,408
2025-09-25	13.850	13.900	13.540	13.550	13.446	23,132,979
2025-09-24	13.430	13.770	13.310	13.690	13.585	29,532,210
2025-09-23	14.080	14.080	13.200	13.430	13.327	41,056,220
2025-09-22	14.010	14.470	13.750	14.110	14.002	29,797,420
2025-09-19	14.140	14.390	13.910	13.960	13.853	35,014,217
2025-09-18	14.600	14.620	13.960	14.140	14.031	40,627,060
2025-09-17	14.950	14.950	14.520	14.610	14.498	40,929,490
2025-09-16	15.170	15.210	14.650	14.970	14.855	49,587,239
2025-09-15	15.090	16.070	14.970	15.070	14.954	97,130,967
2025-09-12	14.150	15.380	13.700	15.380	15.262	75,372,439
2025-09-11	13.980	14.050	13.550	13.980	13.873	37,423,236
2025-09-10	14.030	14.280	13.840	14.030	13.922	41,451,942
2025-09-09	14.690	15.060	14.220	14.290	14.180	68,153,904
2025-09-08	15.000	15.400	14.760	14.850	14.736	93,068,427
2025-09-05	13.960	14.800	13.960	14.760	14.647	77,496,840
2025-09-04	14.320	14.790	13.620	13.910	13.803	70,101,535
2025-09-03	14.650	14.700	13.900	14.000	13.892	96,247,495
2025-09-02	13.770	15.210	13.760	14.670	14.557	133,294,956
2025-09-01	13.340	14.030	13.280	13.830	13.724	82,603,100
2025-08-29	12.450	13.190	12.450	13.040	12.940	61,015,825
2025-08-28	12.480	12.730	12.120	12.530	12.434	28,762,132
2025-08-27	12.770	12.870	12.480	12.510	12.414	31,488,860
2025-08-26	12.920	13.060	12.740	12.870	12.771	38,471,220
2025-08-25	12.440	13.170	12.440	12.940	12.841	61,873,803
2025-08-22	12.490	12.560	12.330	12.430	12.335	20,416,750
2025-08-21	12.660	12.670	12.380	12.450	12.354	22,995,156
2025-08-20	12.390	12.740	12.330	12.630	12.533	31,857,100
2025-08-19	12.380	12.480	12.220	12.460	12.364	26,702,264
2025-08-18	12.150	12.610	12.140	12.360	12.265	33,680,400
2025-08-15	11.920	12.170	11.900	12.160	12.067	14,893,810
2025-08-14	12.160	12.290	11.950	11.980	11.888	18,752,709
2025-08-13	12.180	12.230	12.130	12.180	12.086	17,332,975
2025-08-12	12.240	12.250	12.110	12.170	12.077	12,130,300
2025-08-11	12.090	12.400	12.060	12.270	12.176	19,022,832
2025-08-08	12.120	12.170	12.020	12.060	11.967	11,113,890
2025-08-07	12.240	12.280	12.100	12.120	12.027	13,961,110
2025-08-06	12.220	12.270	12.140	12.250	12.156	12,156,961
2025-08-05	12.140	12.290	12.120	12.230	12.136	11,022,781
2025-08-04	12.000	12.150	11.920	12.130	12.037	10,248,500
2025-08-01	12.080	12.180	12.020	12.080	11.987	10,943,820
2025-07-31	12.250	12.270	12.050	12.120	12.027	13,889,500
2025-07-30	12.440	12.470	12.120	12.260	12.166	18,058,241
2025-07-29	12.530	12.610	12.330	12.470	12.374	15,538,820
2025-07-28	12.480	12.600	12.390	12.560	12.464	19,498,218
2025-07-25	12.610	12.620	12.430	12.490	12.394	17,406,504

← NewerPage 5 of 21 · 1,212 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.