Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.680 | 4.940 | 4.650 | 4.720 | 4.720 | 29,262,999 |
| 2025-07-22 | 4.760 | 4.780 | 4.650 | 4.690 | 4.690 | 10,402,800 |
| 2025-07-21 | 4.690 | 4.750 | 4.640 | 4.750 | 4.750 | 14,763,600 |
| 2025-07-18 | 4.720 | 4.740 | 4.600 | 4.670 | 4.670 | 10,926,420 |
| 2025-07-17 | 4.710 | 4.750 | 4.670 | 4.710 | 4.710 | 14,634,804 |
| 2025-07-16 | 4.580 | 4.750 | 4.550 | 4.660 | 4.660 | 15,511,300 |
| 2025-07-15 | 4.620 | 4.660 | 4.460 | 4.560 | 4.560 | 15,443,900 |
| 2025-07-14 | 4.600 | 4.670 | 4.560 | 4.650 | 4.650 | 12,743,500 |
| 2025-07-11 | 4.580 | 4.610 | 4.520 | 4.600 | 4.600 | 8,945,800 |
| 2025-07-10 | 4.580 | 4.610 | 4.540 | 4.590 | 4.590 | 7,983,900 |
| 2025-07-09 | 4.560 | 4.600 | 4.530 | 4.560 | 4.560 | 12,076,400 |
| 2025-07-08 | 4.480 | 4.550 | 4.440 | 4.540 | 4.540 | 14,393,100 |
| 2025-07-07 | 4.400 | 4.490 | 4.400 | 4.470 | 4.470 | 9,564,571 |
| 2025-07-04 | 4.480 | 4.510 | 4.410 | 4.430 | 4.430 | 10,396,700 |
| 2025-07-03 | 4.450 | 4.480 | 4.430 | 4.460 | 4.460 | 12,697,585 |
| 2025-07-02 | 4.490 | 4.510 | 4.410 | 4.440 | 4.440 | 14,671,724 |
| 2025-07-01 | 4.500 | 4.540 | 4.440 | 4.480 | 4.480 | 23,861,658 |
| 2025-06-30 | 4.450 | 4.500 | 4.370 | 4.500 | 4.500 | 31,382,537 |
| 2025-06-27 | 4.370 | 4.800 | 4.360 | 4.470 | 4.470 | 32,108,664 |
| 2025-06-26 | 4.330 | 4.400 | 4.330 | 4.360 | 4.360 | 7,064,289 |
| 2025-06-25 | 4.400 | 4.410 | 4.310 | 4.340 | 4.340 | 8,966,000 |
| 2025-06-24 | 4.240 | 4.350 | 4.220 | 4.340 | 4.340 | 10,325,401 |
| 2025-06-23 | 4.070 | 4.270 | 4.070 | 4.250 | 4.250 | 14,124,700 |
| 2025-06-20 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 9,514,320 |
| 2025-06-19 | 4.230 | 4.260 | 4.130 | 4.190 | 4.190 | 16,956,108 |
| 2025-06-18 | 4.270 | 4.310 | 4.210 | 4.220 | 4.220 | 7,883,500 |
| 2025-06-17 | 4.330 | 4.390 | 4.260 | 4.300 | 4.300 | 10,882,407 |
| 2025-06-16 | 4.250 | 4.350 | 4.210 | 4.290 | 4.290 | 10,857,403 |
| 2025-06-13 | 4.320 | 4.350 | 4.230 | 4.250 | 4.250 | 11,157,704 |
| 2025-06-12 | 4.340 | 4.380 | 4.290 | 4.350 | 4.350 | 9,423,300 |
| 2025-06-11 | 4.390 | 4.410 | 4.330 | 4.340 | 4.340 | 8,519,500 |
| 2025-06-10 | 4.380 | 4.440 | 4.310 | 4.380 | 4.380 | 14,882,900 |
| 2025-06-09 | 4.340 | 4.400 | 4.330 | 4.380 | 4.380 | 9,282,400 |
| 2025-06-06 | 4.280 | 4.330 | 4.260 | 4.330 | 4.330 | 9,913,589 |
| 2025-06-05 | 4.310 | 4.350 | 4.230 | 4.290 | 4.290 | 11,351,500 |
| 2025-06-04 | 4.280 | 4.320 | 4.240 | 4.300 | 4.300 | 9,974,200 |
| 2025-06-03 | 4.200 | 4.300 | 4.200 | 4.250 | 4.250 | 11,117,700 |
| 2025-05-30 | 4.250 | 4.420 | 4.210 | 4.230 | 4.230 | 17,728,444 |
| 2025-05-29 | 4.140 | 4.250 | 4.130 | 4.250 | 4.250 | 11,107,300 |
| 2025-05-28 | 4.210 | 4.250 | 4.140 | 4.160 | 4.160 | 9,567,000 |
| 2025-05-27 | 4.130 | 4.220 | 4.110 | 4.210 | 4.210 | 13,066,780 |
| 2025-05-26 | 4.120 | 4.180 | 4.080 | 4.130 | 4.130 | 7,723,980 |
| 2025-05-23 | 4.220 | 4.220 | 4.110 | 4.140 | 4.140 | 12,460,800 |
| 2025-05-22 | 4.300 | 4.320 | 4.140 | 4.150 | 4.150 | 9,654,800 |
| 2025-05-21 | 4.250 | 4.260 | 4.190 | 4.250 | 4.250 | 9,665,200 |
| 2025-05-20 | 4.160 | 4.260 | 4.150 | 4.240 | 4.240 | 11,448,233 |
| 2025-05-19 | 4.140 | 4.180 | 4.090 | 4.150 | 4.150 | 8,552,400 |
| 2025-05-16 | 4.080 | 4.140 | 4.070 | 4.130 | 4.130 | 8,691,300 |
| 2025-05-15 | 4.050 | 4.110 | 4.030 | 4.100 | 4.100 | 8,365,101 |
| 2025-05-14 | 4.080 | 4.120 | 4.050 | 4.090 | 4.090 | 8,452,400 |
| 2025-05-13 | 4.090 | 4.120 | 4.060 | 4.100 | 4.100 | 8,287,880 |
| 2025-05-12 | 4.080 | 4.090 | 4.010 | 4.070 | 4.070 | 8,979,350 |
| 2025-05-09 | 4.090 | 4.100 | 4.020 | 4.050 | 4.050 | 9,365,200 |
| 2025-05-08 | 4.050 | 4.110 | 4.030 | 4.090 | 4.090 | 11,083,800 |
| 2025-05-07 | 4.050 | 4.090 | 4.000 | 4.060 | 4.060 | 15,374,612 |
| 2025-05-06 | 4.050 | 4.100 | 3.970 | 4.000 | 4.000 | 12,184,000 |
| 2025-04-30 | 3.920 | 4.020 | 3.920 | 3.970 | 3.970 | 13,768,401 |
| 2025-04-29 | 3.890 | 3.960 | 3.830 | 3.950 | 3.950 | 16,971,734 |
| 2025-04-28 | 3.830 | 3.910 | 3.710 | 3.880 | 3.880 | 18,085,105 |
| 2025-04-25 | 3.800 | 3.910 | 3.770 | 3.840 | 3.840 | 21,729,807 |
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.