Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.020	4.180	3.990	4.030	4.030	12,620,300
2026-07-21	4.200	4.220	4.030	4.040	4.040	13,981,710
2026-07-20	4.230	4.340	4.140	4.170	4.170	13,536,623
2026-07-17	4.320	4.550	4.190	4.230	4.230	13,284,465
2026-07-16	4.220	4.390	4.180	4.330	4.330	9,018,801
2026-07-15	4.090	4.290	4.080	4.230	4.230	11,168,800
2026-07-14	3.960	4.130	3.930	4.110	4.110	12,875,499
2026-07-13	4.020	4.080	3.910	3.930	3.930	9,350,900
2026-07-10	3.960	4.140	3.880	4.040	4.040	12,204,813
2026-07-09	3.970	4.050	3.900	3.970	3.970	8,937,511
2026-07-08	4.000	4.040	3.910	3.990	3.990	8,174,113
2026-07-07	4.110	4.120	3.950	3.960	3.960	9,140,901
2026-07-06	4.090	4.200	4.090	4.130	4.130	9,267,600
2026-07-03	4.070	4.240	4.070	4.090	4.090	13,770,500
2026-07-02	4.080	4.280	4.050	4.070	4.070	10,874,450
2026-07-01	3.980	4.190	3.970	4.080	4.080	11,261,700
2026-06-30	4.040	4.090	3.920	4.000	4.000	9,892,669
2026-06-29	4.000	4.080	3.850	4.060	4.060	12,272,027
2026-06-26	4.100	4.170	4.000	4.030	4.030	12,581,400
2026-06-25	4.210	4.230	4.030	4.130	4.130	18,882,199
2026-06-24	4.430	4.450	4.190	4.210	4.192	12,417,406
2026-06-23	4.350	4.500	4.320	4.440	4.421	9,854,538
2026-06-22	4.370	4.370	4.200	4.350	4.331	9,503,520
2026-06-18	4.390	4.450	4.300	4.380	4.361	9,724,791
2026-06-17	4.490	4.510	4.340	4.380	4.361	10,731,832
2026-06-16	4.590	4.590	4.470	4.500	4.481	7,349,300
2026-06-15	4.640	4.670	4.550	4.580	4.560	9,302,340
2026-06-12	4.600	4.660	4.520	4.590	4.570	11,297,200
2026-06-11	4.610	4.620	4.480	4.560	4.541	8,137,805
2026-06-10	4.660	4.670	4.530	4.630	4.610	9,651,133
2026-06-09	4.880	4.900	4.630	4.670	4.650	13,435,331
2026-06-08	4.790	5.060	4.750	4.850	4.829	17,549,633
2026-06-05	4.660	5.020	4.620	4.880	4.859	24,101,309
2026-06-04	4.680	4.800	4.590	4.640	4.620	8,889,734
2026-06-03	4.830	4.840	4.640	4.720	4.700	9,400,300
2026-06-02	4.900	4.930	4.760	4.830	4.809	12,322,700
2026-06-01	4.730	4.940	4.610	4.910	4.889	18,191,574
2026-05-29	4.790	5.040	4.720	4.750	4.730	16,241,962
2026-05-28	4.670	4.790	4.630	4.740	4.720	9,292,529
2026-05-27	4.750	4.750	4.580	4.660	4.640	11,531,640
2026-05-26	4.770	4.890	4.690	4.750	4.730	10,557,695
2026-05-25	4.810	4.890	4.750	4.800	4.780	7,215,432
2026-05-22	4.770	4.860	4.700	4.820	4.799	8,035,000
2026-05-21	5.000	5.000	4.750	4.750	4.730	8,669,800
2026-05-20	5.030	5.030	4.920	4.950	4.929	6,064,000
2026-05-19	4.990	5.050	4.940	5.040	5.019	6,981,400
2026-05-18	5.050	5.050	4.910	4.990	4.969	8,894,203
2026-05-15	5.050	5.090	4.950	5.070	5.048	11,814,262
2026-05-14	5.310	5.310	5.050	5.060	5.038	14,830,182
2026-05-13	5.330	5.340	5.260	5.270	5.248	8,994,502
2026-05-12	5.420	5.420	5.270	5.350	5.327	13,582,900
2026-05-11	5.400	5.480	5.330	5.400	5.377	14,113,438
2026-05-08	5.360	5.440	5.350	5.400	5.377	12,549,000
2026-05-07	5.420	5.510	5.310	5.380	5.357	15,896,200
2026-05-06	5.400	5.420	5.310	5.360	5.337	14,141,000
2026-04-30	5.290	5.410	5.250	5.380	5.357	16,351,200
2026-04-29	5.190	5.320	5.190	5.290	5.267	11,110,752
2026-04-28	5.250	5.320	5.190	5.230	5.208	10,105,397
2026-04-27	5.280	5.300	5.160	5.260	5.238	12,452,500
2026-04-24	5.400	5.420	5.270	5.310	5.287	12,378,600

← NewerPage 2 of 3 · 121 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.