Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.740 | 4.050 | 3.740 | 3.790 | 3.790 | 25,897,031 |
| 2025-04-23 | 3.780 | 3.820 | 3.680 | 3.680 | 3.680 | 9,912,800 |
| 2025-04-22 | 3.800 | 3.820 | 3.750 | 3.770 | 3.770 | 7,543,600 |
| 2025-04-21 | 3.770 | 3.830 | 3.740 | 3.800 | 3.800 | 10,105,100 |
| 2025-04-18 | 3.830 | 3.910 | 3.730 | 3.800 | 3.800 | 14,794,900 |
| 2025-04-17 | 3.800 | 3.860 | 3.700 | 3.820 | 3.820 | 20,277,300 |
| 2025-04-16 | 3.800 | 4.220 | 3.750 | 3.930 | 3.930 | 30,904,803 |
| 2025-04-15 | 3.810 | 3.870 | 3.770 | 3.860 | 3.860 | 9,296,700 |
| 2025-04-14 | 3.720 | 3.860 | 3.720 | 3.820 | 3.820 | 10,028,200 |
| 2025-04-11 | 3.670 | 3.780 | 3.670 | 3.700 | 3.700 | 9,213,900 |
| 2025-04-10 | 3.680 | 3.780 | 3.650 | 3.710 | 3.710 | 12,149,807 |
| 2025-04-09 | 3.470 | 3.630 | 3.230 | 3.600 | 3.600 | 13,753,700 |
| 2025-04-08 | 3.500 | 3.670 | 3.430 | 3.530 | 3.530 | 15,261,600 |
| 2025-04-07 | 3.910 | 3.910 | 3.670 | 3.670 | 3.670 | 10,367,100 |
| 2025-04-03 | 3.980 | 4.100 | 3.980 | 4.080 | 4.080 | 8,761,300 |
| 2025-04-02 | 4.050 | 4.070 | 4.000 | 4.040 | 4.040 | 6,996,700 |
| 2025-04-01 | 3.960 | 4.140 | 3.950 | 4.060 | 4.060 | 11,208,140 |
| 2025-03-31 | 4.000 | 4.030 | 3.860 | 3.940 | 3.940 | 9,628,200 |
| 2025-03-28 | 4.120 | 4.130 | 4.020 | 4.030 | 4.030 | 7,540,900 |
| 2025-03-27 | 4.070 | 4.130 | 4.030 | 4.110 | 4.110 | 8,725,001 |
| 2025-03-26 | 4.060 | 4.140 | 4.030 | 4.110 | 4.110 | 9,378,804 |
| 2025-03-25 | 4.090 | 4.090 | 4.000 | 4.050 | 4.050 | 9,755,000 |
| 2025-03-24 | 4.230 | 4.240 | 4.010 | 4.090 | 4.090 | 13,966,100 |
| 2025-03-21 | 4.300 | 4.330 | 4.210 | 4.240 | 4.240 | 11,650,600 |
| 2025-03-20 | 4.330 | 4.340 | 4.290 | 4.300 | 4.300 | 9,805,713 |
| 2025-03-19 | 4.350 | 4.430 | 4.300 | 4.340 | 4.340 | 13,175,200 |
| 2025-03-18 | 4.420 | 4.420 | 4.350 | 4.380 | 4.380 | 11,571,200 |
| 2025-03-17 | 4.440 | 4.480 | 4.380 | 4.400 | 4.400 | 16,349,000 |
| 2025-03-14 | 4.430 | 4.450 | 4.350 | 4.450 | 4.450 | 18,697,433 |
| 2025-03-13 | 4.410 | 4.460 | 4.330 | 4.430 | 4.430 | 22,796,158 |
| 2025-03-12 | 4.490 | 4.530 | 4.390 | 4.440 | 4.440 | 27,149,831 |
| 2025-03-11 | 4.510 | 4.510 | 4.380 | 4.420 | 4.420 | 52,591,818 |
| 2025-03-10 | 4.430 | 4.590 | 4.400 | 4.590 | 4.590 | 36,193,980 |
| 2025-03-07 | 4.230 | 4.290 | 4.150 | 4.170 | 4.170 | 17,952,400 |
| 2025-03-06 | 4.230 | 4.280 | 4.190 | 4.280 | 4.280 | 19,056,700 |
| 2025-03-05 | 4.240 | 4.250 | 4.150 | 4.230 | 4.230 | 16,649,005 |
| 2025-03-04 | 4.150 | 4.260 | 4.130 | 4.220 | 4.220 | 16,475,200 |
| 2025-03-03 | 4.150 | 4.290 | 4.130 | 4.170 | 4.170 | 20,468,805 |
| 2025-02-28 | 4.280 | 4.340 | 4.150 | 4.170 | 4.170 | 22,429,600 |
| 2025-02-27 | 4.340 | 4.350 | 4.210 | 4.280 | 4.280 | 24,163,400 |
| 2025-02-26 | 4.390 | 4.400 | 4.250 | 4.350 | 4.350 | 31,004,280 |
| 2025-02-25 | 4.360 | 4.600 | 4.310 | 4.350 | 4.350 | 40,687,501 |
| 2025-02-24 | 4.480 | 4.500 | 4.350 | 4.420 | 4.420 | 40,962,000 |
| 2025-02-21 | 4.660 | 4.790 | 4.480 | 4.570 | 4.570 | 81,114,067 |
| 2025-02-20 | 4.160 | 4.570 | 4.100 | 4.570 | 4.570 | 31,232,447 |
| 2025-02-19 | 4.180 | 4.190 | 4.020 | 4.150 | 4.150 | 41,540,100 |
| 2025-02-18 | 4.530 | 4.550 | 4.080 | 4.180 | 4.180 | 72,291,803 |
| 2025-02-17 | 4.480 | 4.520 | 4.320 | 4.520 | 4.520 | 66,883,262 |
| 2025-02-14 | 3.770 | 4.110 | 3.750 | 4.110 | 4.110 | 20,889,771 |
| 2025-02-13 | 3.770 | 3.800 | 3.740 | 3.740 | 3.740 | 6,391,602 |
| 2025-02-12 | 3.770 | 3.810 | 3.730 | 3.780 | 3.780 | 8,495,100 |
| 2025-02-11 | 3.860 | 3.870 | 3.720 | 3.770 | 3.770 | 8,739,700 |
| 2025-02-10 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 11,021,400 |
| 2025-02-07 | 3.660 | 3.760 | 3.640 | 3.730 | 3.730 | 9,774,202 |
| 2025-02-06 | 3.640 | 3.660 | 3.560 | 3.660 | 3.660 | 11,204,302 |
| 2025-02-05 | 3.530 | 3.660 | 3.530 | 3.640 | 3.640 | 10,948,402 |
| 2025-01-27 | 3.510 | 3.620 | 3.500 | 3.530 | 3.530 | 7,786,200 |
| 2025-01-24 | 3.480 | 3.540 | 3.440 | 3.520 | 3.520 | 7,127,100 |
| 2025-01-23 | 3.530 | 3.610 | 3.470 | 3.480 | 3.480 | 8,110,599 |
| 2025-01-22 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 8,382,100 |
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.