Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.540 | 3.680 | 3.400 | 3.480 | 3.480 | 19,558,301 |
| 2026-07-17 | 3.740 | 3.820 | 3.540 | 3.600 | 3.600 | 18,490,699 |
| 2026-07-16 | 3.710 | 3.810 | 3.670 | 3.780 | 3.780 | 22,453,000 |
| 2026-07-15 | 3.690 | 3.790 | 3.620 | 3.750 | 3.750 | 25,442,100 |
| 2026-07-14 | 3.610 | 3.670 | 3.480 | 3.660 | 3.660 | 25,398,199 |
| 2026-07-13 | 3.750 | 3.850 | 3.550 | 3.590 | 3.590 | 36,839,102 |
| 2026-07-10 | 3.430 | 3.780 | 3.360 | 3.780 | 3.780 | 34,531,648 |
| 2026-07-09 | 3.460 | 3.540 | 3.330 | 3.440 | 3.440 | 12,721,549 |
| 2026-07-08 | 3.470 | 3.520 | 3.360 | 3.470 | 3.470 | 12,273,902 |
| 2026-07-07 | 3.560 | 3.600 | 3.430 | 3.460 | 3.460 | 14,783,700 |
| 2026-07-06 | 3.670 | 3.700 | 3.560 | 3.590 | 3.590 | 17,361,301 |
| 2026-07-03 | 3.660 | 3.680 | 3.490 | 3.640 | 3.640 | 27,539,350 |
| 2026-07-02 | 3.640 | 3.910 | 3.550 | 3.580 | 3.580 | 48,222,398 |
| 2026-07-01 | 3.360 | 3.640 | 3.300 | 3.640 | 3.640 | 32,180,301 |
| 2026-06-30 | 3.330 | 3.460 | 3.270 | 3.310 | 3.310 | 17,332,801 |
| 2026-06-29 | 3.380 | 3.400 | 3.190 | 3.360 | 3.360 | 24,964,500 |
| 2026-06-26 | 3.450 | 3.470 | 3.330 | 3.370 | 3.370 | 17,761,100 |
| 2026-06-25 | 3.490 | 3.640 | 3.380 | 3.470 | 3.470 | 30,272,400 |
| 2026-06-24 | 3.560 | 3.630 | 3.370 | 3.510 | 3.510 | 30,914,900 |
| 2026-06-23 | 3.460 | 3.740 | 3.400 | 3.610 | 3.610 | 23,997,100 |
| 2026-06-22 | 3.370 | 3.470 | 3.260 | 3.470 | 3.470 | 16,607,908 |
| 2026-06-18 | 3.400 | 3.450 | 3.310 | 3.400 | 3.400 | 12,011,000 |
| 2026-06-17 | 3.510 | 3.510 | 3.380 | 3.400 | 3.400 | 10,324,400 |
| 2026-06-16 | 3.500 | 3.530 | 3.360 | 3.490 | 3.490 | 14,969,500 |
| 2026-06-15 | 3.700 | 3.750 | 3.480 | 3.510 | 3.510 | 18,710,301 |
| 2026-06-12 | 3.620 | 3.680 | 3.530 | 3.650 | 3.650 | 11,009,100 |
| 2026-06-11 | 3.600 | 3.640 | 3.510 | 3.590 | 3.590 | 10,286,280 |
| 2026-06-10 | 3.650 | 3.700 | 3.540 | 3.610 | 3.610 | 10,303,500 |
| 2026-06-09 | 3.700 | 3.740 | 3.570 | 3.670 | 3.670 | 11,423,680 |
| 2026-06-08 | 3.700 | 3.830 | 3.560 | 3.660 | 3.660 | 12,162,441 |
| 2026-06-05 | 3.740 | 3.840 | 3.680 | 3.790 | 3.790 | 11,766,890 |
| 2026-06-04 | 3.780 | 3.810 | 3.690 | 3.710 | 3.710 | 10,673,970 |
| 2026-06-03 | 3.870 | 3.870 | 3.730 | 3.790 | 3.790 | 12,533,840 |
| 2026-06-02 | 3.990 | 4.040 | 3.840 | 3.880 | 3.880 | 15,179,070 |
| 2026-06-01 | 3.790 | 4.020 | 3.760 | 3.990 | 3.990 | 15,226,550 |
| 2026-05-29 | 3.950 | 4.100 | 3.810 | 3.830 | 3.830 | 12,830,490 |
| 2026-05-28 | 3.860 | 3.960 | 3.810 | 3.940 | 3.940 | 13,253,190 |
| 2026-05-27 | 3.980 | 3.990 | 3.780 | 3.860 | 3.860 | 20,206,891 |
| 2026-05-26 | 4.000 | 4.100 | 3.930 | 3.980 | 3.980 | 18,972,000 |
| 2026-05-25 | 4.140 | 4.190 | 3.970 | 4.020 | 4.020 | 15,244,650 |
| 2026-05-22 | 4.060 | 4.140 | 3.990 | 4.120 | 4.120 | 13,894,300 |
| 2026-05-21 | 4.220 | 4.240 | 4.010 | 4.050 | 4.050 | 15,546,100 |
| 2026-05-20 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 12,107,300 |
| 2026-05-19 | 4.270 | 4.390 | 4.200 | 4.270 | 4.270 | 13,285,900 |
| 2026-05-18 | 4.260 | 4.270 | 4.160 | 4.260 | 4.260 | 17,770,100 |
| 2026-05-15 | 4.320 | 4.350 | 4.160 | 4.220 | 4.220 | 14,788,500 |
| 2026-05-14 | 4.370 | 4.420 | 4.320 | 4.320 | 4.320 | 13,650,560 |
| 2026-05-13 | 4.420 | 4.430 | 4.340 | 4.360 | 4.360 | 10,441,600 |
| 2026-05-12 | 4.500 | 4.500 | 4.370 | 4.400 | 4.400 | 10,478,290 |
| 2026-05-11 | 4.510 | 4.550 | 4.440 | 4.500 | 4.500 | 11,392,380 |
| 2026-05-08 | 4.480 | 4.510 | 4.450 | 4.490 | 4.490 | 9,532,849 |
| 2026-05-07 | 4.430 | 4.520 | 4.430 | 4.470 | 4.470 | 17,584,900 |
| 2026-05-06 | 4.440 | 4.480 | 4.350 | 4.430 | 4.430 | 20,323,500 |
| 2026-04-30 | 4.380 | 4.440 | 4.330 | 4.410 | 4.410 | 14,396,700 |
| 2026-04-29 | 4.250 | 4.370 | 4.210 | 4.340 | 4.340 | 19,126,500 |
| 2026-04-28 | 4.220 | 4.330 | 4.200 | 4.270 | 4.270 | 20,496,711 |
| 2026-04-27 | 4.120 | 4.260 | 4.040 | 4.240 | 4.240 | 18,738,680 |
| 2026-04-24 | 4.050 | 4.160 | 4.000 | 4.150 | 4.150 | 17,490,461 |
| 2026-04-23 | 4.040 | 4.080 | 3.990 | 4.050 | 4.050 | 15,290,200 |
| 2026-04-22 | 4.070 | 4.080 | 4.030 | 4.060 | 4.060 | 9,080,000 |
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.