Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.750	12.020	11.700	11.840	11.629	21,155,420
2025-04-24	11.870	12.030	11.690	11.810	11.600	23,798,921
2025-04-23	11.830	12.080	11.780	11.940	11.728	28,477,639
2025-04-22	11.950	12.080	11.750	11.780	11.570	22,084,520
2025-04-21	11.600	11.980	11.450	11.950	11.737	30,150,685
2025-04-18	11.600	11.690	11.390	11.530	11.325	22,114,980
2025-04-17	11.630	11.890	11.450	11.750	11.541	33,740,584
2025-04-16	11.720	11.820	11.300	11.420	11.217	34,434,781
2025-04-15	11.900	12.190	11.740	11.960	11.747	49,216,061
2025-04-14	11.500	11.610	11.400	11.490	11.286	28,806,680
2025-04-11	11.030	11.780	11.030	11.400	11.197	41,165,379
2025-04-10	11.090	11.550	10.960	11.200	11.001	45,825,779
2025-04-09	10.620	11.130	10.200	11.130	10.932	47,948,150
2025-04-08	9.900	10.240	9.750	10.120	9.940	34,632,282
2025-04-07	10.750	10.920	10.420	10.420	10.235	15,190,840
2025-04-03	11.450	11.670	11.360	11.580	11.374	17,331,180
2025-04-02	11.650	11.850	11.600	11.690	11.482	14,761,299
2025-04-01	11.800	11.840	11.670	11.700	11.492	16,124,179
2025-03-31	11.900	12.020	11.420	11.720	11.511	32,446,903
2025-03-28	12.900	13.100	12.190	12.210	11.993	49,353,284
2025-03-27	13.510	13.830	13.150	13.220	12.985	63,061,761
2025-03-26	12.400	12.960	12.380	12.840	12.612	30,971,920
2025-03-25	12.500	12.580	12.210	12.460	12.238	21,680,573
2025-03-24	12.550	12.600	11.940	12.290	12.071	29,918,092
2025-03-21	12.950	12.970	12.540	12.610	12.386	31,704,524
2025-03-20	13.130	13.200	13.020	13.040	12.808	21,474,980
2025-03-19	13.450	13.500	13.100	13.130	12.896	36,251,594
2025-03-18	13.630	13.880	13.550	13.590	13.348	40,199,419
2025-03-17	13.420	13.750	13.330	13.570	13.329	39,575,693
2025-03-14	13.310	13.450	13.080	13.380	13.142	33,124,714
2025-03-13	13.650	13.820	13.180	13.320	13.083	42,154,460
2025-03-12	13.910	13.960	13.530	13.700	13.456	58,404,044
2025-03-11	13.010	13.930	12.970	13.900	13.653	70,024,177
2025-03-10	13.040	13.400	12.930	13.290	13.054	42,972,946
2025-03-07	13.550	13.580	12.960	13.020	12.788	74,855,022
2025-03-06	13.390	14.190	13.390	13.790	13.545	68,172,073
2025-03-05	13.830	14.300	13.090	13.370	13.132	78,772,640
2025-03-04	14.370	14.500	13.710	13.980	13.731	114,078,380
2025-03-03	15.030	15.880	14.510	15.150	14.880	148,337,355
2025-02-28	13.900	14.980	13.750	14.440	14.183	116,166,479
2025-02-27	13.430	14.190	13.430	13.900	13.653	94,267,138
2025-02-26	13.280	13.950	13.270	13.450	13.211	69,617,433
2025-02-25	13.010	13.450	13.000	13.040	12.808	43,957,520
2025-02-24	13.440	13.630	12.900	13.350	13.112	66,942,106
2025-02-21	12.960	13.650	12.900	13.360	13.122	65,879,186
2025-02-20	13.600	13.600	13.100	13.150	12.916	63,023,169
2025-02-19	13.690	13.760	13.090	13.650	13.407	83,158,319
2025-02-18	13.480	14.600	13.280	13.990	13.741	121,591,139
2025-02-17	13.460	14.100	13.170	13.730	13.486	107,842,472
2025-02-14	14.050	14.660	13.460	13.460	13.221	161,708,365
2025-02-13	12.770	14.050	12.770	14.050	13.800	129,006,108
2025-02-12	12.200	12.900	12.110	12.770	12.543	84,463,035
2025-02-11	12.080	12.380	11.820	12.200	11.983	55,582,575
2025-02-10	11.940	12.280	11.900	12.110	11.895	50,136,000
2025-02-07	11.600	12.240	11.540	11.940	11.728	71,195,250
2025-02-06	10.930	11.730	10.830	11.680	11.472	60,687,100
2025-02-05	10.950	11.120	10.820	11.000	10.804	29,555,835
2025-01-27	11.450	11.730	10.950	10.950	10.755	36,184,000
2025-01-24	11.350	11.430	11.010	11.290	11.089	49,748,781
2025-01-23	11.900	12.040	11.430	11.430	11.227	58,094,095

← NewerPage 7 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.