Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.530	5.560	5.420	5.430	5.407	12,756,902
2026-04-22	5.550	5.730	5.500	5.550	5.526	16,296,986
2026-04-21	5.550	5.590	5.470	5.570	5.546	19,030,952
2026-04-20	5.730	5.760	5.440	5.550	5.526	28,194,778
2026-04-17	5.820	5.850	5.710	5.730	5.706	13,560,403
2026-04-16	5.860	5.910	5.780	5.820	5.795	12,649,100
2026-04-15	5.900	5.950	5.820	5.850	5.825	12,319,103
2026-04-14	5.850	5.950	5.780	5.920	5.895	10,042,900
2026-04-13	5.750	5.820	5.700	5.810	5.785	8,590,708
2026-04-10	5.770	5.860	5.720	5.750	5.725	8,771,900
2026-04-09	5.810	5.860	5.660	5.730	5.706	9,131,300
2026-04-08	5.750	5.870	5.730	5.850	5.825	12,357,900
2026-04-07	5.580	5.750	5.510	5.720	5.696	12,526,700
2026-04-03	5.780	5.830	5.540	5.570	5.546	12,097,300
2026-04-02	5.840	5.870	5.680	5.780	5.755	16,646,900
2026-04-01	6.220	6.250	5.840	5.860	5.835	30,448,301
2026-03-31	6.110	6.610	6.060	6.070	6.044	45,558,531
2026-03-30	5.700	6.070	5.700	6.040	6.014	17,850,900
2026-03-27	5.690	5.810	5.660	5.790	5.765	9,761,040
2026-03-26	5.730	5.850	5.710	5.740	5.716	9,163,000
2026-03-25	5.610	5.740	5.550	5.710	5.686	10,021,203
2026-03-24	5.440	5.640	5.380	5.630	5.606	14,505,502
2026-03-23	5.650	5.710	5.280	5.330	5.307	16,489,899
2026-03-20	5.820	5.830	5.660	5.730	5.706	12,445,000
2026-03-19	5.950	5.980	5.780	5.790	5.765	13,459,884
2026-03-18	6.010	6.030	5.920	5.980	5.954	10,566,400
2026-03-17	5.950	6.170	5.950	6.020	5.994	16,446,701
2026-03-16	5.930	6.020	5.920	5.960	5.935	9,233,100
2026-03-13	6.030	6.060	5.910	5.930	5.905	10,456,600
2026-03-12	6.000	6.010	5.930	5.940	5.915	9,944,700
2026-03-11	6.010	6.030	5.960	5.960	5.935	8,784,190
2026-03-10	6.080	6.090	5.980	6.010	5.984	8,634,000
2026-03-09	6.070	6.120	5.950	6.010	5.984	14,982,000
2026-03-06	5.980	6.150	5.970	6.130	6.104	13,897,700
2026-03-05	5.980	6.130	5.920	6.040	6.014	15,687,900
2026-03-04	5.850	5.960	5.820	5.870	5.845	12,386,012
2026-03-03	5.970	6.030	5.830	5.860	5.835	12,297,300
2026-03-02	6.100	6.210	5.910	5.920	5.895	12,545,738
2026-02-27	6.230	6.230	6.150	6.210	6.183	4,869,352
2026-02-26	6.410	6.430	6.180	6.200	6.174	10,214,700
2026-02-25	6.300	6.450	6.270	6.390	6.363	12,065,437
2026-02-24	6.250	6.340	6.220	6.280	6.253	10,893,400
2026-02-13	6.240	6.310	6.200	6.220	6.193	6,119,200
2026-02-12	6.310	6.330	6.220	6.230	6.203	6,991,201
2026-02-11	6.290	6.360	6.270	6.310	6.283	6,569,900
2026-02-10	6.420	6.420	6.300	6.310	6.283	7,728,459
2026-02-09	6.320	6.420	6.260	6.390	6.363	10,434,909
2026-02-06	6.350	6.370	6.250	6.280	6.253	10,863,219
2026-02-05	6.400	6.460	6.360	6.380	6.353	11,536,000
2026-02-04	6.200	6.420	6.180	6.400	6.373	15,047,027
2026-02-03	6.160	6.290	6.160	6.200	6.174	13,207,800
2026-02-02	6.250	6.420	6.090	6.090	6.064	17,788,711
2026-01-30	6.330	6.330	6.050	6.140	6.114	18,899,245
2026-01-29	6.190	6.420	6.120	6.330	6.303	13,738,316
2026-01-28	6.220	6.300	6.180	6.210	6.183	9,714,901
2026-01-27	6.260	6.290	6.130	6.200	6.174	12,316,939
2026-01-26	6.250	6.370	6.200	6.280	6.253	15,362,809
2026-01-23	6.240	6.270	6.150	6.220	6.193	9,215,922
2026-01-22	6.160	6.230	6.060	6.230	6.203	9,882,762
2026-01-21	6.080	6.160	5.990	6.140	6.114	10,228,700

← NewerPage 3 of 21 · 1,212 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.