Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.050 | 4.240 | 4.020 | 4.240 | 4.240 | 15,602,000 |
| 2024-04-26 | 4.200 | 4.200 | 3.980 | 4.100 | 4.100 | 21,788,300 |
| 2024-04-25 | 4.250 | 4.440 | 4.250 | 4.400 | 4.400 | 7,669,060 |
| 2024-04-24 | 4.250 | 4.280 | 4.190 | 4.270 | 4.270 | 5,017,400 |
| 2024-04-23 | 4.080 | 4.230 | 4.070 | 4.200 | 4.200 | 6,135,901 |
| 2024-04-22 | 4.180 | 4.180 | 3.970 | 4.070 | 4.070 | 6,043,500 |
| 2024-04-19 | 4.140 | 4.230 | 4.070 | 4.130 | 4.130 | 6,523,539 |
| 2024-04-18 | 4.170 | 4.240 | 4.070 | 4.140 | 4.140 | 8,453,100 |
| 2024-04-17 | 3.980 | 4.170 | 3.940 | 4.170 | 4.170 | 10,614,167 |
| 2024-04-16 | 4.270 | 4.270 | 3.900 | 3.900 | 3.900 | 13,527,969 |
| 2024-04-15 | 4.600 | 4.630 | 4.250 | 4.330 | 4.330 | 11,664,349 |
| 2024-04-12 | 4.710 | 4.750 | 4.590 | 4.620 | 4.620 | 6,128,100 |
| 2024-04-11 | 4.710 | 4.810 | 4.630 | 4.710 | 4.710 | 5,115,802 |
| 2024-04-10 | 4.870 | 4.880 | 4.680 | 4.730 | 4.730 | 7,686,202 |
| 2024-04-09 | 4.730 | 4.890 | 4.720 | 4.880 | 4.880 | 6,456,602 |
| 2024-04-08 | 4.920 | 4.940 | 4.740 | 4.750 | 4.750 | 8,167,775 |
| 2024-04-03 | 4.970 | 4.990 | 4.820 | 4.940 | 4.940 | 10,433,402 |
| 2024-04-02 | 4.900 | 5.130 | 4.870 | 4.990 | 4.990 | 15,483,390 |
| 2024-04-01 | 4.800 | 4.920 | 4.760 | 4.920 | 4.920 | 9,204,100 |
| 2024-03-29 | 4.750 | 4.810 | 4.700 | 4.760 | 4.760 | 4,455,672 |
| 2024-03-28 | 4.610 | 4.800 | 4.590 | 4.730 | 4.730 | 10,915,900 |
| 2024-03-27 | 4.740 | 5.090 | 4.700 | 4.710 | 4.710 | 14,666,753 |
| 2024-03-26 | 4.770 | 4.860 | 4.650 | 4.760 | 4.760 | 12,340,624 |
| 2024-03-25 | 5.040 | 5.090 | 4.810 | 4.830 | 4.830 | 20,228,704 |
| 2024-03-22 | 5.080 | 5.300 | 5.010 | 5.120 | 5.120 | 32,475,353 |
| 2024-03-21 | 4.980 | 5.470 | 4.910 | 5.280 | 5.280 | 34,676,780 |
| 2024-03-20 | 4.880 | 4.980 | 4.860 | 4.970 | 4.970 | 6,663,300 |
| 2024-03-19 | 4.880 | 4.950 | 4.880 | 4.890 | 4.890 | 7,046,742 |
| 2024-03-18 | 4.820 | 4.890 | 4.780 | 4.890 | 4.890 | 7,160,300 |
| 2024-03-15 | 4.740 | 4.820 | 4.690 | 4.810 | 4.810 | 6,900,602 |
| 2024-03-14 | 4.790 | 4.860 | 4.690 | 4.750 | 4.750 | 7,299,200 |
| 2024-03-13 | 4.780 | 4.830 | 4.710 | 4.760 | 4.760 | 7,121,700 |
| 2024-03-12 | 4.640 | 4.840 | 4.640 | 4.780 | 4.780 | 8,623,000 |
| 2024-03-11 | 4.540 | 4.650 | 4.530 | 4.640 | 4.640 | 5,647,502 |
| 2024-03-08 | 4.480 | 4.550 | 4.460 | 4.540 | 4.540 | 4,289,961 |
| 2024-03-07 | 4.590 | 4.600 | 4.460 | 4.460 | 4.460 | 5,463,401 |
| 2024-03-06 | 4.600 | 4.610 | 4.480 | 4.540 | 4.540 | 5,454,500 |
| 2024-03-05 | 4.660 | 4.680 | 4.550 | 4.580 | 4.580 | 6,604,802 |
| 2024-03-04 | 4.660 | 4.720 | 4.590 | 4.680 | 4.680 | 7,774,902 |
| 2024-03-01 | 4.660 | 4.700 | 4.580 | 4.650 | 4.650 | 7,156,600 |
| 2024-02-29 | 4.370 | 4.630 | 4.350 | 4.630 | 4.630 | 11,150,101 |
| 2024-02-28 | 4.870 | 5.000 | 4.400 | 4.410 | 4.410 | 16,232,002 |
| 2024-02-27 | 4.800 | 4.890 | 4.700 | 4.850 | 4.850 | 7,722,354 |
| 2024-02-26 | 4.700 | 4.960 | 4.670 | 4.780 | 4.780 | 11,900,232 |
| 2024-02-23 | 4.480 | 4.730 | 4.480 | 4.700 | 4.700 | 11,251,600 |
| 2024-02-22 | 4.330 | 4.480 | 4.320 | 4.470 | 4.470 | 7,539,100 |
| 2024-02-21 | 4.180 | 4.480 | 4.120 | 4.330 | 4.330 | 11,184,805 |
| 2024-02-20 | 4.090 | 4.190 | 3.990 | 4.180 | 4.180 | 12,394,900 |
| 2024-02-19 | 3.960 | 4.120 | 3.890 | 4.090 | 4.090 | 17,068,415 |
| 2024-02-08 | 3.600 | 3.950 | 3.360 | 3.890 | 3.890 | 25,202,470 |
| 2024-02-07 | 4.000 | 4.000 | 3.570 | 3.590 | 3.590 | 23,428,414 |
| 2024-02-06 | 3.880 | 4.120 | 3.660 | 3.970 | 3.970 | 20,034,000 |
| 2024-02-05 | 4.470 | 4.550 | 4.070 | 4.070 | 4.070 | 14,259,400 |
| 2024-02-02 | 4.850 | 4.940 | 4.360 | 4.520 | 4.520 | 10,341,672 |
| 2024-02-01 | 4.930 | 4.980 | 4.770 | 4.840 | 4.840 | 7,380,600 |
| 2024-01-31 | 5.300 | 5.300 | 4.910 | 4.930 | 4.930 | 7,934,285 |
| 2024-01-30 | 5.380 | 5.440 | 5.250 | 5.260 | 5.260 | 6,215,100 |
| 2024-01-29 | 5.670 | 5.720 | 5.360 | 5.380 | 5.380 | 8,562,700 |
| 2024-01-26 | 5.640 | 5.780 | 5.580 | 5.680 | 5.680 | 4,706,300 |
| 2024-01-25 | 5.430 | 5.660 | 5.420 | 5.640 | 5.640 | 5,336,450 |
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.