Guangzheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.470	5.590	5.210	5.460	5.460	9,520,700
2024-01-23	5.470	5.540	5.280	5.420	5.420	7,321,100
2024-01-22	5.820	5.880	5.430	5.470	5.470	5,828,512
2024-01-19	5.890	5.960	5.820	5.830	5.830	4,387,100
2024-01-18	5.940	5.980	5.690	5.850	5.850	6,500,100
2024-01-17	6.130	6.170	5.960	5.970	5.970	4,410,400
2024-01-16	6.210	6.230	6.050	6.150	6.150	5,371,701
2024-01-15	6.130	6.250	6.070	6.200	6.200	5,562,313
2024-01-12	6.350	6.410	6.110	6.130	6.130	8,210,314
2024-01-11	6.320	6.410	6.270	6.350	6.350	4,210,600
2024-01-10	6.350	6.430	6.270	6.320	6.320	3,636,925
2024-01-09	6.330	6.430	6.300	6.360	6.360	3,697,700
2024-01-08	6.450	6.450	6.320	6.330	6.330	3,493,101
2024-01-05	6.570	6.580	6.430	6.450	6.450	3,411,100
2024-01-04	6.540	6.590	6.500	6.540	6.540	3,012,512
2024-01-03	6.510	6.600	6.500	6.550	6.550	4,704,800
2024-01-02	6.570	6.580	6.470	6.540	6.540	4,850,406
2023-12-29	6.390	6.460	6.370	6.450	6.450	3,194,300
2023-12-28	6.330	6.460	6.240	6.400	6.400	3,857,300
2023-12-27	6.300	6.380	6.240	6.360	6.360	3,552,700
2023-12-26	6.350	6.380	6.240	6.260	6.260	3,274,175
2023-12-25	6.370	6.390	6.300	6.350	6.350	3,860,200
2023-12-22	6.480	6.480	6.360	6.370	6.370	3,400,000
2023-12-21	6.400	6.460	6.300	6.440	6.440	4,085,500
2023-12-20	6.480	6.550	6.420	6.420	6.420	2,899,700
2023-12-19	6.480	6.520	6.420	6.480	6.480	3,324,400
2023-12-18	6.520	6.590	6.470	6.490	6.490	3,713,602
2023-12-15	6.580	6.650	6.520	6.530	6.530	4,325,314
2023-12-14	6.610	6.660	6.530	6.570	6.570	4,098,508
2023-12-13	6.540	6.670	6.540	6.610	6.610	4,586,800
2023-12-12	6.600	6.670	6.530	6.560	6.560	4,469,000
2023-12-11	6.500	6.650	6.430	6.600	6.600	5,891,600
2023-12-08	6.640	6.690	6.540	6.540	6.540	3,623,200
2023-12-07	6.760	6.760	6.630	6.650	6.650	4,658,300
2023-12-06	6.820	6.910	6.640	6.720	6.720	6,237,000
2023-12-05	6.800	6.820	6.730	6.740	6.740	3,449,600
2023-12-04	6.850	6.870	6.750	6.780	6.780	5,864,300
2023-12-01	6.960	6.970	6.800	6.820	6.820	5,212,400
2023-11-30	6.910	6.920	6.810	6.870	6.870	3,814,300
2023-11-29	6.950	6.980	6.880	6.890	6.890	3,768,384
2023-11-28	6.900	7.000	6.810	6.960	6.960	6,195,690
2023-11-27	7.160	7.230	6.780	6.930	6.930	10,487,100
2023-11-24	7.040	7.070	6.990	7.040	7.040	4,580,304
2023-11-23	6.960	7.070	6.930	7.030	7.030	5,240,901
2023-11-22	7.010	7.040	6.950	6.950	6.950	4,007,100
2023-11-21	7.070	7.100	7.020	7.030	7.030	3,794,500
2023-11-20	7.010	7.090	6.990	7.070	7.070	4,977,700
2023-11-17	6.950	7.020	6.950	7.010	7.010	3,121,400
2023-11-16	7.010	7.020	6.930	6.950	6.950	3,456,126
2023-11-15	7.070	7.130	7.000	7.020	7.020	3,709,500
2023-11-14	7.100	7.120	7.030	7.060	7.060	3,986,300
2023-11-13	7.030	7.130	7.020	7.050	7.050	3,913,700
2023-11-10	7.020	7.080	6.930	7.030	7.030	3,310,400
2023-11-09	7.100	7.170	7.010	7.030	7.030	4,506,687
2023-11-08	7.040	7.180	7.030	7.080	7.080	4,922,200
2023-11-07	7.110	7.110	7.030	7.040	7.040	3,147,900
2023-11-06	7.040	7.160	7.040	7.090	7.090	3,809,932
2023-11-03	7.050	7.090	7.020	7.030	7.030	3,337,600
2023-11-02	7.090	7.140	7.040	7.060	7.060	3,691,702
2023-11-01	7.070	7.140	7.020	7.100	7.100	5,131,382

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.