Guangzheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.070	4.080	4.030	4.060	4.060	9,080,000
2026-04-21	4.050	4.100	4.020	4.080	4.080	12,070,300
2026-04-20	4.040	4.090	4.020	4.090	4.090	11,658,400
2026-04-17	4.160	4.170	3.990	4.040	4.040	17,957,301
2026-04-16	4.140	4.170	4.080	4.160	4.160	12,763,100
2026-04-15	4.200	4.210	4.100	4.110	4.110	13,335,700
2026-04-14	4.210	4.220	4.060	4.140	4.140	15,202,500
2026-04-13	4.190	4.220	4.110	4.170	4.170	14,844,200
2026-04-10	4.210	4.260	4.160	4.190	4.190	15,803,500
2026-04-09	4.360	4.410	4.170	4.200	4.200	14,263,800
2026-04-08	4.410	4.410	4.310	4.380	4.380	13,861,220
2026-04-07	4.140	4.310	4.080	4.290	4.290	16,717,721
2026-04-03	4.390	4.420	4.120	4.130	4.130	16,929,400
2026-04-02	4.500	4.520	4.360	4.410	4.410	14,795,600
2026-04-01	4.520	4.550	4.400	4.490	4.490	11,843,100
2026-03-31	4.520	4.580	4.420	4.430	4.430	11,958,630
2026-03-30	4.430	4.520	4.390	4.510	4.510	12,324,900
2026-03-27	4.240	4.450	4.190	4.450	4.450	16,195,000
2026-03-26	4.360	4.410	4.240	4.270	4.270	13,812,800
2026-03-25	4.310	4.360	4.270	4.320	4.320	14,381,200
2026-03-24	4.140	4.290	4.050	4.290	4.290	25,115,230
2026-03-23	4.240	4.280	4.010	4.050	4.050	22,280,689
2026-03-20	4.540	4.580	4.310	4.340	4.340	17,329,699
2026-03-19	4.670	4.700	4.500	4.520	4.520	15,274,600
2026-03-18	4.610	4.700	4.580	4.700	4.700	11,802,970
2026-03-17	4.690	4.730	4.600	4.610	4.610	10,044,600
2026-03-16	4.670	4.770	4.630	4.690	4.690	11,977,500
2026-03-13	4.650	4.760	4.620	4.680	4.680	12,434,600
2026-03-12	4.750	4.780	4.650	4.660	4.660	12,265,490
2026-03-11	4.830	4.850	4.700	4.750	4.750	15,120,900
2026-03-10	4.780	4.830	4.750	4.820	4.820	17,350,699
2026-03-09	4.720	4.800	4.670	4.740	4.740	18,622,100
2026-03-06	4.590	4.840	4.570	4.740	4.740	24,031,600
2026-03-05	4.540	4.630	4.540	4.570	4.570	17,379,199
2026-03-04	4.480	4.530	4.410	4.460	4.460	20,290,199
2026-03-03	4.600	4.750	4.510	4.540	4.540	28,374,801
2026-03-02	4.700	4.750	4.530	4.590	4.590	20,724,000
2026-02-27	4.770	4.770	4.720	4.770	4.770	11,844,900
2026-02-26	4.830	4.860	4.720	4.740	4.740	18,404,000
2026-02-25	4.840	4.900	4.810	4.830	4.830	17,060,900
2026-02-24	4.780	4.860	4.750	4.850	4.850	18,586,500
2026-02-13	4.790	4.800	4.730	4.730	4.730	14,609,200
2026-02-12	4.880	4.890	4.750	4.770	4.770	19,797,369
2026-02-11	4.860	4.900	4.810	4.860	4.860	24,059,109
2026-02-10	4.830	4.910	4.790	4.890	4.890	33,290,000
2026-02-09	4.750	4.830	4.670	4.790	4.790	34,449,031
2026-02-06	4.650	4.750	4.620	4.710	4.710	27,956,801
2026-02-05	4.650	4.810	4.630	4.700	4.700	35,557,727
2026-02-04	4.600	4.670	4.580	4.670	4.670	27,328,891
2026-02-03	4.610	4.670	4.550	4.630	4.630	32,625,900
2026-02-02	4.510	4.660	4.470	4.650	4.650	45,616,711
2026-01-30	4.650	4.710	4.520	4.530	4.530	45,800,621
2026-01-29	4.850	4.900	4.650	4.710	4.710	82,281,195
2026-01-28	5.000	5.370	5.000	5.080	5.080	141,062,094
2026-01-27	5.000	5.560	4.710	5.560	5.560	117,704,398
2026-01-26	4.620	5.050	4.560	5.050	5.050	26,636,420
2026-01-23	4.680	4.700	4.560	4.590	4.590	13,688,900
2026-01-22	4.530	4.640	4.510	4.620	4.620	15,160,300
2026-01-21	4.510	4.570	4.450	4.540	4.540	16,848,400
2026-01-20	4.430	4.580	4.410	4.540	4.540	21,662,199

← NewerPage 3 of 21 · 1,213 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.