Guangzheng Group Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 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.