Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.370	4.430	4.250	4.250	4.250	11,510,870
2026-10-21	4.380	4.430	4.310	4.380	4.380	13,374,009
2026-10-20	4.360	4.430	4.300	4.350	4.350	11,997,208
2026-10-19	4.450	4.560	4.290	4.370	4.370	22,158,572
2026-10-16	4.420	4.760	4.380	4.510	4.510	32,677,469
2026-10-15	4.430	4.460	4.310	4.330	4.330	10,934,200
2026-10-14	4.640	4.700	4.490	4.500	4.500	9,298,000
2026-10-13	4.660	4.690	4.530	4.640	4.640	9,949,737
2026-10-12	4.790	4.830	4.630	4.690	4.690	10,946,630
2026-10-09	4.800	4.890	4.620	4.790	4.790	13,940,608
2026-10-08	4.880	4.990	4.790	4.830	4.830	16,883,801
2026-09-30	4.860	4.980	4.580	4.950	4.950	22,950,037
2026-09-29	4.660	4.870	4.630	4.840	4.840	15,599,442
2026-09-28	4.680	4.710	4.580	4.610	4.610	10,069,000
2026-09-24	4.770	4.800	4.610	4.670	4.670	8,906,100
2026-09-23	4.770	4.900	4.740	4.770	4.770	13,589,668
2026-09-22	4.700	4.850	4.650	4.770	4.770	14,357,922
2026-09-21	4.560	4.740	4.510	4.710	4.710	14,813,100
2026-09-18	4.540	4.630	4.500	4.540	4.540	12,205,700
2026-09-17	4.430	4.560	4.390	4.530	4.530	6,789,340
2026-09-16	4.400	4.480	4.350	4.450	4.450	9,009,635
2026-09-15	4.580	4.590	4.390	4.410	4.410	9,606,576
2026-09-14	4.580	4.610	4.500	4.590	4.590	6,426,540
2026-09-11	4.700	4.710	4.530	4.580	4.580	6,571,378
2026-09-10	4.750	4.780	4.690	4.720	4.720	5,962,000
2026-09-09	4.840	4.870	4.730	4.760	4.760	8,751,401
2026-09-08	4.720	4.880	4.720	4.840	4.840	12,360,425
2026-09-07	4.760	4.770	4.700	4.720	4.720	9,955,525
2026-09-04	4.670	4.970	4.650	4.750	4.750	15,330,956
2026-09-03	4.690	4.740	4.640	4.650	4.650	8,195,177
2026-09-02	4.710	4.710	4.590	4.670	4.670	9,918,305
2026-09-01	4.700	4.790	4.650	4.720	4.720	10,736,883
2026-08-31	4.920	4.990	4.700	4.710	4.710	17,477,576
2026-08-28	4.640	4.790	4.620	4.750	4.750	10,577,487
2026-08-27	4.620	4.750	4.560	4.650	4.650	12,645,586
2026-08-26	4.570	4.650	4.520	4.600	4.600	9,199,200
2026-08-25	4.460	4.590	4.460	4.580	4.580	7,483,603
2026-08-24	4.520	4.560	4.450	4.470	4.470	6,175,700
2026-08-21	4.620	4.620	4.450	4.520	4.520	8,903,818
2026-08-20	4.460	4.670	4.450	4.610	4.610	11,285,663
2026-08-19	4.490	4.530	4.410	4.440	4.440	7,573,700
2026-08-18	4.530	4.530	4.450	4.490	4.490	8,439,402
2026-08-17	4.490	4.530	4.420	4.510	4.510	9,106,079
2026-08-14	4.520	4.610	4.440	4.490	4.490	10,925,150
2026-08-13	4.660	4.670	4.520	4.540	4.540	9,902,600
2026-08-12	4.470	4.660	4.450	4.640	4.640	12,550,143
2026-08-11	4.490	4.540	4.440	4.470	4.470	6,515,000
2026-08-10	4.430	4.510	4.380	4.500	4.500	9,960,434
2026-08-07	4.500	4.500	4.320	4.410	4.410	12,732,095
2026-08-06	4.550	4.600	4.440	4.510	4.510	13,762,556
2026-08-05	4.350	4.680	4.350	4.560	4.560	16,805,213
2026-08-04	4.430	4.440	4.330	4.360	4.360	8,548,347
2026-08-03	4.260	4.420	4.250	4.420	4.420	11,434,620
2026-07-31	4.240	4.300	4.240	4.260	4.260	9,744,435
2026-07-30	4.210	4.330	4.190	4.250	4.250	10,696,943
2026-07-29	4.130	4.280	4.110	4.220	4.220	10,520,413
2026-07-28	4.100	4.180	4.090	4.140	4.140	7,862,378
2026-07-27	4.030	4.160	4.010	4.110	4.110	8,916,300
2026-07-24	4.120	4.180	4.020	4.030	4.030	9,326,698
2026-07-23	4.020	4.160	4.010	4.150	4.150	9,458,100

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0180 CNY
2025-07-14	0.0100 CNY
2024-08-06	0.0260 CNY
2022-07-19	0.3000 CNY
2021-07-20	0.1000 CNY
2019-06-03	0.5000 CNY

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