Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.290 | 4.420 | 4.280 | 4.420 | 4.420 | 13,716,700 |
| 2026-01-16 | 4.380 | 4.390 | 4.260 | 4.320 | 4.320 | 15,876,700 |
| 2026-01-15 | 4.430 | 4.450 | 4.310 | 4.380 | 4.380 | 16,677,900 |
| 2026-01-14 | 4.470 | 4.550 | 4.390 | 4.460 | 4.460 | 21,110,500 |
| 2026-01-13 | 4.470 | 4.600 | 4.400 | 4.490 | 4.490 | 23,304,600 |
| 2026-01-12 | 4.380 | 4.420 | 4.240 | 4.410 | 4.410 | 15,486,300 |
| 2026-01-09 | 4.310 | 4.410 | 4.260 | 4.310 | 4.310 | 16,119,100 |
| 2026-01-08 | 4.110 | 4.350 | 4.090 | 4.290 | 4.290 | 27,516,180 |
| 2026-01-07 | 4.220 | 4.240 | 4.100 | 4.110 | 4.110 | 17,447,000 |
| 2026-01-06 | 4.230 | 4.290 | 4.170 | 4.220 | 4.220 | 13,055,400 |
| 2026-01-05 | 4.110 | 4.250 | 4.110 | 4.210 | 4.210 | 18,006,900 |
| 2025-12-31 | 4.120 | 4.140 | 4.050 | 4.120 | 4.120 | 10,589,071 |
| 2025-12-30 | 4.160 | 4.190 | 4.100 | 4.120 | 4.120 | 11,020,000 |
| 2025-12-29 | 4.190 | 4.220 | 4.120 | 4.190 | 4.190 | 11,799,100 |
| 2025-12-26 | 4.260 | 4.270 | 4.180 | 4.200 | 4.200 | 10,961,200 |
| 2025-12-25 | 4.210 | 4.250 | 4.160 | 4.230 | 4.230 | 10,600,800 |
| 2025-12-24 | 4.190 | 4.220 | 4.150 | 4.180 | 4.180 | 10,740,792 |
| 2025-12-23 | 4.240 | 4.270 | 4.140 | 4.190 | 4.190 | 12,471,928 |
| 2025-12-22 | 4.350 | 4.380 | 4.240 | 4.250 | 4.250 | 13,095,000 |
| 2025-12-19 | 4.260 | 4.360 | 4.210 | 4.340 | 4.340 | 13,968,300 |
| 2025-12-18 | 4.060 | 4.310 | 4.040 | 4.250 | 4.250 | 23,153,900 |
| 2025-12-17 | 4.090 | 4.120 | 3.990 | 4.070 | 4.070 | 13,386,500 |
| 2025-12-16 | 4.140 | 4.170 | 4.040 | 4.060 | 4.060 | 12,502,500 |
| 2025-12-15 | 4.130 | 4.180 | 4.030 | 4.150 | 4.150 | 22,380,390 |
| 2025-12-12 | 4.230 | 4.300 | 4.100 | 4.130 | 4.130 | 16,686,902 |
| 2025-12-11 | 4.440 | 4.470 | 4.240 | 4.240 | 4.240 | 13,927,800 |
| 2025-12-10 | 4.510 | 4.550 | 4.410 | 4.440 | 4.440 | 9,835,401 |
| 2025-12-09 | 4.600 | 4.620 | 4.510 | 4.520 | 4.520 | 8,161,901 |
| 2025-12-08 | 4.620 | 4.690 | 4.590 | 4.630 | 4.630 | 9,877,906 |
| 2025-12-05 | 4.550 | 4.600 | 4.480 | 4.560 | 4.560 | 8,264,800 |
| 2025-12-04 | 4.630 | 4.660 | 4.530 | 4.550 | 4.550 | 9,833,400 |
| 2025-12-03 | 4.720 | 4.720 | 4.610 | 4.650 | 4.650 | 8,798,278 |
| 2025-12-02 | 4.650 | 4.720 | 4.600 | 4.700 | 4.700 | 10,617,428 |
| 2025-12-01 | 4.680 | 4.740 | 4.620 | 4.650 | 4.650 | 9,220,200 |
| 2025-11-28 | 4.590 | 4.670 | 4.530 | 4.660 | 4.660 | 8,951,428 |
| 2025-11-27 | 4.580 | 4.640 | 4.510 | 4.610 | 4.610 | 10,564,996 |
| 2025-11-26 | 4.570 | 4.730 | 4.560 | 4.570 | 4.570 | 14,097,200 |
| 2025-11-25 | 4.540 | 4.600 | 4.510 | 4.580 | 4.580 | 12,017,700 |
| 2025-11-24 | 4.370 | 4.520 | 4.350 | 4.480 | 4.480 | 18,945,356 |
| 2025-11-21 | 4.620 | 4.730 | 4.330 | 4.340 | 4.340 | 19,440,356 |
| 2025-11-20 | 4.710 | 4.740 | 4.610 | 4.680 | 4.680 | 10,021,002 |
| 2025-11-19 | 4.810 | 4.840 | 4.630 | 4.690 | 4.690 | 12,010,200 |
| 2025-11-18 | 4.890 | 4.930 | 4.770 | 4.810 | 4.810 | 10,673,700 |
| 2025-11-17 | 4.870 | 4.920 | 4.820 | 4.880 | 4.880 | 9,748,200 |
| 2025-11-14 | 4.760 | 4.900 | 4.760 | 4.860 | 4.860 | 12,830,100 |
| 2025-11-13 | 4.760 | 4.780 | 4.680 | 4.780 | 4.780 | 8,402,400 |
| 2025-11-12 | 4.720 | 4.790 | 4.710 | 4.760 | 4.760 | 10,703,102 |
| 2025-11-11 | 4.710 | 4.750 | 4.650 | 4.730 | 4.730 | 9,073,600 |
| 2025-11-10 | 4.670 | 4.700 | 4.640 | 4.670 | 4.670 | 10,079,002 |
| 2025-11-07 | 4.670 | 4.680 | 4.610 | 4.670 | 4.670 | 8,474,200 |
| 2025-11-06 | 4.670 | 4.690 | 4.600 | 4.660 | 4.660 | 7,722,400 |
| 2025-11-05 | 4.600 | 4.690 | 4.580 | 4.660 | 4.660 | 9,105,500 |
| 2025-11-04 | 4.600 | 4.650 | 4.560 | 4.640 | 4.640 | 12,388,100 |
| 2025-11-03 | 4.570 | 4.610 | 4.530 | 4.600 | 4.600 | 9,949,790 |
| 2025-10-31 | 4.480 | 4.540 | 4.440 | 4.530 | 4.530 | 9,755,100 |
| 2025-10-30 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 8,154,900 |
| 2025-10-29 | 4.520 | 4.520 | 4.360 | 4.440 | 4.440 | 9,074,600 |
| 2025-10-28 | 4.480 | 4.540 | 4.460 | 4.510 | 4.510 | 8,107,190 |
| 2025-10-27 | 4.540 | 4.560 | 4.440 | 4.490 | 4.490 | 11,789,400 |
| 2025-10-24 | 4.570 | 4.620 | 4.500 | 4.530 | 4.530 | 10,291,800 |
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.