Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.930 | 3.050 | 2.930 | 3.010 | 3.010 | 5,537,549 |
| 2024-07-24 | 3.050 | 3.070 | 2.970 | 2.970 | 2.970 | 6,850,945 |
| 2024-07-23 | 3.080 | 3.150 | 3.050 | 3.050 | 3.050 | 7,893,749 |
| 2024-07-22 | 3.070 | 3.100 | 3.010 | 3.070 | 3.070 | 6,957,200 |
| 2024-07-19 | 3.040 | 3.090 | 3.000 | 3.060 | 3.060 | 7,701,279 |
| 2024-07-18 | 3.060 | 3.090 | 2.920 | 3.060 | 3.060 | 11,458,500 |
| 2024-07-17 | 3.160 | 3.320 | 3.080 | 3.100 | 3.100 | 12,833,149 |
| 2024-07-16 | 3.140 | 3.170 | 3.060 | 3.100 | 3.100 | 10,086,445 |
| 2024-07-15 | 3.230 | 3.290 | 3.080 | 3.120 | 3.120 | 10,407,380 |
| 2024-07-12 | 3.330 | 3.380 | 3.170 | 3.190 | 3.190 | 21,552,604 |
| 2024-07-11 | 3.020 | 3.250 | 3.020 | 3.250 | 3.250 | 9,256,560 |
| 2024-07-10 | 3.010 | 3.030 | 2.940 | 2.950 | 2.950 | 4,119,118 |
| 2024-07-09 | 3.090 | 3.110 | 2.900 | 3.010 | 3.010 | 7,684,139 |
| 2024-07-08 | 3.180 | 3.180 | 3.050 | 3.070 | 3.070 | 5,433,400 |
| 2024-07-05 | 3.070 | 3.200 | 3.040 | 3.190 | 3.190 | 5,619,687 |
| 2024-07-04 | 3.230 | 3.260 | 3.070 | 3.090 | 3.090 | 5,865,427 |
| 2024-07-03 | 3.230 | 3.300 | 3.210 | 3.230 | 3.230 | 4,011,900 |
| 2024-07-02 | 3.120 | 3.250 | 3.110 | 3.210 | 3.210 | 5,473,708 |
| 2024-07-01 | 3.140 | 3.170 | 3.070 | 3.120 | 3.120 | 4,635,928 |
| 2024-06-28 | 3.180 | 3.230 | 3.130 | 3.150 | 3.150 | 4,234,900 |
| 2024-06-27 | 3.290 | 3.320 | 3.190 | 3.190 | 3.190 | 4,464,585 |
| 2024-06-26 | 3.090 | 3.300 | 3.090 | 3.290 | 3.290 | 7,414,780 |
| 2024-06-25 | 3.070 | 3.160 | 3.040 | 3.120 | 3.120 | 4,943,400 |
| 2024-06-24 | 3.180 | 3.190 | 3.040 | 3.070 | 3.070 | 7,182,400 |
| 2024-06-21 | 3.230 | 3.290 | 3.180 | 3.210 | 3.210 | 3,831,900 |
| 2024-06-20 | 3.320 | 3.360 | 3.230 | 3.230 | 3.230 | 5,650,800 |
| 2024-06-19 | 3.340 | 3.400 | 3.300 | 3.320 | 3.320 | 4,172,700 |
| 2024-06-18 | 3.300 | 3.360 | 3.270 | 3.340 | 3.340 | 6,978,300 |
| 2024-06-17 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 5,050,435 |
| 2024-06-14 | 3.370 | 3.400 | 3.260 | 3.380 | 3.380 | 7,015,450 |
| 2024-06-13 | 3.450 | 3.450 | 3.310 | 3.350 | 3.350 | 6,091,039 |
| 2024-06-12 | 3.330 | 3.450 | 3.300 | 3.410 | 3.410 | 7,175,100 |
| 2024-06-11 | 3.330 | 3.360 | 3.230 | 3.320 | 3.320 | 8,433,800 |
| 2024-06-07 | 3.200 | 3.380 | 3.170 | 3.340 | 3.340 | 13,640,100 |
| 2024-06-06 | 3.480 | 3.490 | 3.110 | 3.150 | 3.150 | 21,436,955 |
| 2024-06-05 | 3.550 | 3.550 | 3.370 | 3.450 | 3.450 | 7,426,080 |
| 2024-06-04 | 3.730 | 3.730 | 3.530 | 3.560 | 3.560 | 10,795,180 |
| 2024-06-03 | 3.880 | 3.890 | 3.690 | 3.730 | 3.730 | 8,395,556 |
| 2024-05-31 | 3.910 | 3.950 | 3.870 | 3.890 | 3.890 | 4,857,756 |
| 2024-05-30 | 4.000 | 4.020 | 3.900 | 3.910 | 3.910 | 5,893,200 |
| 2024-05-29 | 3.960 | 4.030 | 3.950 | 4.000 | 4.000 | 3,717,700 |
| 2024-05-28 | 4.040 | 4.050 | 3.950 | 3.950 | 3.950 | 4,334,202 |
| 2024-05-27 | 4.010 | 4.050 | 3.920 | 4.040 | 4.040 | 4,968,702 |
| 2024-05-24 | 4.070 | 4.090 | 4.010 | 4.010 | 4.010 | 3,406,900 |
| 2024-05-23 | 4.120 | 4.140 | 4.030 | 4.040 | 4.040 | 6,258,400 |
| 2024-05-22 | 4.150 | 4.230 | 4.130 | 4.150 | 4.150 | 4,574,002 |
| 2024-05-21 | 4.230 | 4.240 | 4.100 | 4.130 | 4.130 | 5,852,700 |
| 2024-05-20 | 4.280 | 4.340 | 4.200 | 4.240 | 4.240 | 6,727,711 |
| 2024-05-17 | 4.300 | 4.330 | 4.210 | 4.300 | 4.300 | 6,072,600 |
| 2024-05-16 | 4.220 | 4.320 | 4.210 | 4.250 | 4.250 | 6,023,400 |
| 2024-05-15 | 4.230 | 4.250 | 4.160 | 4.200 | 4.200 | 5,099,100 |
| 2024-05-14 | 4.160 | 4.250 | 4.120 | 4.240 | 4.240 | 7,029,102 |
| 2024-05-13 | 4.280 | 4.280 | 4.130 | 4.150 | 4.150 | 9,498,400 |
| 2024-05-10 | 4.460 | 4.490 | 4.280 | 4.290 | 4.290 | 8,507,700 |
| 2024-05-09 | 4.350 | 4.530 | 4.320 | 4.460 | 4.460 | 9,008,273 |
| 2024-05-08 | 4.370 | 4.420 | 4.290 | 4.350 | 4.350 | 12,805,600 |
| 2024-05-07 | 4.370 | 4.400 | 4.280 | 4.350 | 4.350 | 8,159,300 |
| 2024-05-06 | 4.180 | 4.320 | 4.180 | 4.320 | 4.320 | 11,137,256 |
| 2024-04-30 | 4.240 | 4.310 | 4.070 | 4.140 | 4.140 | 10,112,700 |
| 2024-04-29 | 4.050 | 4.240 | 4.020 | 4.240 | 4.240 | 15,602,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.