Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.560 | 4.580 | 4.480 | 4.560 | 4.560 | 9,427,300 |
| 2025-10-22 | 4.530 | 4.590 | 4.480 | 4.560 | 4.560 | 11,521,900 |
| 2025-10-21 | 4.400 | 4.550 | 4.370 | 4.550 | 4.550 | 13,438,800 |
| 2025-10-20 | 4.300 | 4.410 | 4.280 | 4.400 | 4.400 | 13,614,300 |
| 2025-10-17 | 4.320 | 4.360 | 4.240 | 4.250 | 4.250 | 10,402,339 |
| 2025-10-16 | 4.350 | 4.400 | 4.270 | 4.320 | 4.320 | 10,789,000 |
| 2025-10-15 | 4.270 | 4.450 | 4.250 | 4.360 | 4.360 | 14,481,139 |
| 2025-10-14 | 4.300 | 4.330 | 4.250 | 4.270 | 4.270 | 9,837,867 |
| 2025-10-13 | 4.200 | 4.310 | 4.130 | 4.270 | 4.270 | 12,136,613 |
| 2025-10-10 | 4.270 | 4.370 | 4.260 | 4.300 | 4.300 | 11,666,700 |
| 2025-10-09 | 4.270 | 4.310 | 4.220 | 4.310 | 4.310 | 7,971,666 |
| 2025-09-30 | 4.300 | 4.320 | 4.260 | 4.270 | 4.270 | 6,568,500 |
| 2025-09-29 | 4.280 | 4.310 | 4.180 | 4.290 | 4.290 | 9,950,700 |
| 2025-09-26 | 4.260 | 4.340 | 4.180 | 4.300 | 4.300 | 11,777,200 |
| 2025-09-25 | 4.230 | 4.340 | 4.140 | 4.270 | 4.270 | 15,817,728 |
| 2025-09-24 | 4.040 | 4.250 | 4.000 | 4.230 | 4.230 | 18,919,513 |
| 2025-09-23 | 4.120 | 4.140 | 3.890 | 4.050 | 4.050 | 18,565,500 |
| 2025-09-22 | 4.180 | 4.200 | 4.090 | 4.120 | 4.120 | 11,376,652 |
| 2025-09-19 | 4.280 | 4.290 | 4.130 | 4.180 | 4.180 | 11,919,049 |
| 2025-09-18 | 4.390 | 4.410 | 4.200 | 4.270 | 4.270 | 12,044,925 |
| 2025-09-17 | 4.410 | 4.430 | 4.360 | 4.400 | 4.400 | 9,052,452 |
| 2025-09-16 | 4.360 | 4.430 | 4.340 | 4.410 | 4.410 | 12,951,301 |
| 2025-09-15 | 4.340 | 4.380 | 4.300 | 4.350 | 4.350 | 8,146,705 |
| 2025-09-12 | 4.410 | 4.440 | 4.360 | 4.370 | 4.370 | 8,379,356 |
| 2025-09-11 | 4.400 | 4.420 | 4.300 | 4.420 | 4.420 | 11,458,700 |
| 2025-09-10 | 4.390 | 4.410 | 4.360 | 4.390 | 4.390 | 8,451,204 |
| 2025-09-09 | 4.460 | 4.460 | 4.340 | 4.380 | 4.380 | 11,060,701 |
| 2025-09-08 | 4.330 | 4.420 | 4.330 | 4.420 | 4.420 | 16,754,200 |
| 2025-09-05 | 4.300 | 4.330 | 4.210 | 4.310 | 4.310 | 14,591,950 |
| 2025-09-04 | 4.260 | 4.370 | 4.240 | 4.330 | 4.330 | 16,386,899 |
| 2025-09-03 | 4.350 | 4.410 | 4.220 | 4.250 | 4.250 | 12,818,302 |
| 2025-09-02 | 4.370 | 4.400 | 4.300 | 4.350 | 4.350 | 17,692,700 |
| 2025-09-01 | 4.250 | 4.460 | 4.250 | 4.390 | 4.390 | 24,559,700 |
| 2025-08-29 | 4.320 | 4.330 | 4.230 | 4.260 | 4.260 | 15,367,300 |
| 2025-08-28 | 4.370 | 4.460 | 4.160 | 4.310 | 4.310 | 23,847,400 |
| 2025-08-27 | 4.640 | 4.660 | 4.370 | 4.370 | 4.370 | 24,746,709 |
| 2025-08-26 | 4.590 | 4.680 | 4.540 | 4.630 | 4.630 | 17,805,824 |
| 2025-08-25 | 4.680 | 4.700 | 4.590 | 4.610 | 4.610 | 22,184,500 |
| 2025-08-22 | 4.780 | 4.790 | 4.590 | 4.680 | 4.680 | 24,337,100 |
| 2025-08-21 | 4.700 | 4.790 | 4.700 | 4.780 | 4.780 | 14,845,000 |
| 2025-08-20 | 4.640 | 4.700 | 4.620 | 4.700 | 4.700 | 10,591,900 |
| 2025-08-19 | 4.580 | 4.690 | 4.570 | 4.660 | 4.660 | 13,810,600 |
| 2025-08-18 | 4.630 | 4.720 | 4.560 | 4.580 | 4.580 | 17,937,700 |
| 2025-08-15 | 4.580 | 4.680 | 4.580 | 4.600 | 4.600 | 11,898,850 |
| 2025-08-14 | 4.800 | 4.800 | 4.580 | 4.600 | 4.600 | 15,790,350 |
| 2025-08-13 | 4.810 | 4.850 | 4.700 | 4.750 | 4.750 | 13,289,500 |
| 2025-08-12 | 4.830 | 4.890 | 4.760 | 4.790 | 4.790 | 13,516,519 |
| 2025-08-11 | 4.750 | 4.850 | 4.740 | 4.820 | 4.820 | 20,436,602 |
| 2025-08-08 | 4.650 | 4.800 | 4.610 | 4.760 | 4.760 | 21,384,490 |
| 2025-08-07 | 4.670 | 4.760 | 4.630 | 4.650 | 4.650 | 14,434,190 |
| 2025-08-06 | 4.780 | 4.820 | 4.660 | 4.670 | 4.670 | 13,930,400 |
| 2025-08-05 | 4.780 | 4.800 | 4.720 | 4.770 | 4.770 | 10,885,000 |
| 2025-08-04 | 4.730 | 4.780 | 4.660 | 4.770 | 4.770 | 12,245,057 |
| 2025-08-01 | 4.680 | 4.770 | 4.660 | 4.740 | 4.740 | 13,575,900 |
| 2025-07-31 | 4.770 | 4.790 | 4.600 | 4.660 | 4.660 | 14,479,800 |
| 2025-07-30 | 4.740 | 4.780 | 4.710 | 4.780 | 4.780 | 13,791,854 |
| 2025-07-29 | 4.740 | 4.760 | 4.670 | 4.740 | 4.740 | 12,779,400 |
| 2025-07-28 | 4.710 | 4.770 | 4.690 | 4.720 | 4.720 | 10,139,701 |
| 2025-07-25 | 4.740 | 4.770 | 4.690 | 4.710 | 4.710 | 13,818,900 |
| 2025-07-24 | 4.650 | 4.800 | 4.630 | 4.740 | 4.740 | 21,797,201 |
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.