Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.580 | 3.740 | 3.560 | 3.610 | 3.610 | 13,720,200 |
| 2025-01-20 | 3.560 | 3.600 | 3.460 | 3.580 | 3.580 | 8,812,929 |
| 2025-01-17 | 3.560 | 3.590 | 3.520 | 3.540 | 3.540 | 5,153,000 |
| 2025-01-16 | 3.610 | 3.620 | 3.540 | 3.590 | 3.590 | 6,852,900 |
| 2025-01-15 | 3.570 | 3.620 | 3.500 | 3.560 | 3.560 | 7,692,216 |
| 2025-01-14 | 3.430 | 3.580 | 3.420 | 3.570 | 3.570 | 9,214,100 |
| 2025-01-13 | 3.330 | 3.440 | 3.250 | 3.420 | 3.420 | 7,928,102 |
| 2025-01-10 | 3.510 | 3.520 | 3.350 | 3.350 | 3.350 | 7,533,618 |
| 2025-01-09 | 3.490 | 3.540 | 3.450 | 3.510 | 3.510 | 6,897,002 |
| 2025-01-08 | 3.530 | 3.560 | 3.390 | 3.500 | 3.500 | 9,545,000 |
| 2025-01-07 | 3.450 | 3.540 | 3.400 | 3.540 | 3.540 | 8,426,300 |
| 2025-01-06 | 3.430 | 3.480 | 3.290 | 3.440 | 3.440 | 9,728,400 |
| 2025-01-03 | 3.590 | 3.670 | 3.450 | 3.460 | 3.460 | 12,462,600 |
| 2025-01-02 | 3.640 | 3.720 | 3.540 | 3.590 | 3.590 | 10,275,928 |
| 2024-12-31 | 3.740 | 3.770 | 3.620 | 3.640 | 3.640 | 9,705,300 |
| 2024-12-30 | 3.860 | 3.860 | 3.660 | 3.730 | 3.730 | 15,045,290 |
| 2024-12-27 | 3.790 | 3.940 | 3.760 | 3.870 | 3.870 | 15,003,300 |
| 2024-12-26 | 3.800 | 3.970 | 3.770 | 3.790 | 3.790 | 15,292,700 |
| 2024-12-25 | 3.890 | 3.960 | 3.700 | 3.800 | 3.800 | 17,329,369 |
| 2024-12-24 | 3.870 | 3.950 | 3.760 | 3.860 | 3.860 | 19,737,369 |
| 2024-12-23 | 4.180 | 4.190 | 3.840 | 3.850 | 3.850 | 20,894,100 |
| 2024-12-20 | 4.170 | 4.230 | 4.150 | 4.180 | 4.180 | 9,154,900 |
| 2024-12-19 | 4.200 | 4.250 | 4.100 | 4.180 | 4.180 | 11,911,900 |
| 2024-12-18 | 4.300 | 4.320 | 4.160 | 4.240 | 4.240 | 13,806,900 |
| 2024-12-17 | 4.580 | 4.580 | 4.270 | 4.310 | 4.310 | 19,201,102 |
| 2024-12-16 | 4.630 | 4.690 | 4.550 | 4.590 | 4.590 | 13,836,301 |
| 2024-12-13 | 4.860 | 4.860 | 4.600 | 4.630 | 4.630 | 21,226,610 |
| 2024-12-12 | 4.800 | 4.860 | 4.740 | 4.860 | 4.860 | 16,593,700 |
| 2024-12-11 | 4.710 | 4.810 | 4.690 | 4.780 | 4.780 | 16,476,400 |
| 2024-12-10 | 4.870 | 4.920 | 4.700 | 4.710 | 4.710 | 29,486,181 |
| 2024-12-09 | 4.730 | 5.020 | 4.680 | 4.770 | 4.770 | 39,914,785 |
| 2024-12-06 | 4.480 | 4.680 | 4.460 | 4.660 | 4.660 | 20,198,600 |
| 2024-12-05 | 4.410 | 4.500 | 4.410 | 4.500 | 4.500 | 10,397,000 |
| 2024-12-04 | 4.560 | 4.560 | 4.380 | 4.410 | 4.410 | 18,122,655 |
| 2024-12-03 | 4.540 | 4.600 | 4.490 | 4.590 | 4.590 | 20,457,800 |
| 2024-12-02 | 4.440 | 4.610 | 4.380 | 4.550 | 4.550 | 30,486,848 |
| 2024-11-29 | 4.290 | 4.360 | 4.230 | 4.320 | 4.320 | 15,191,026 |
| 2024-11-28 | 4.210 | 4.350 | 4.190 | 4.290 | 4.290 | 17,335,500 |
| 2024-11-27 | 4.230 | 4.230 | 4.060 | 4.220 | 4.220 | 16,080,200 |
| 2024-11-26 | 4.160 | 4.280 | 4.160 | 4.220 | 4.220 | 16,633,526 |
| 2024-11-25 | 4.050 | 4.200 | 4.050 | 4.180 | 4.180 | 18,809,900 |
| 2024-11-22 | 4.240 | 4.240 | 4.010 | 4.020 | 4.020 | 17,329,789 |
| 2024-11-21 | 4.220 | 4.260 | 4.130 | 4.210 | 4.210 | 20,591,096 |
| 2024-11-20 | 4.070 | 4.240 | 4.040 | 4.200 | 4.200 | 27,296,743 |
| 2024-11-19 | 4.010 | 4.300 | 3.930 | 4.060 | 4.060 | 28,442,447 |
| 2024-11-18 | 4.270 | 4.330 | 3.980 | 3.990 | 3.990 | 30,957,308 |
| 2024-11-15 | 4.490 | 4.550 | 4.250 | 4.260 | 4.260 | 32,693,443 |
| 2024-11-14 | 4.700 | 4.760 | 4.410 | 4.420 | 4.420 | 57,563,370 |
| 2024-11-13 | 4.400 | 5.040 | 4.360 | 4.830 | 4.830 | 93,358,368 |
| 2024-11-12 | 4.170 | 4.580 | 4.170 | 4.580 | 4.580 | 60,579,836 |
| 2024-11-11 | 4.160 | 4.180 | 4.050 | 4.160 | 4.160 | 12,383,403 |
| 2024-11-08 | 4.300 | 4.310 | 4.130 | 4.150 | 4.150 | 16,932,878 |
| 2024-11-07 | 3.990 | 4.270 | 3.950 | 4.230 | 4.230 | 21,387,556 |
| 2024-11-06 | 3.940 | 4.050 | 3.880 | 4.010 | 4.010 | 16,627,080 |
| 2024-11-05 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 11,822,500 |
| 2024-11-04 | 3.790 | 3.860 | 3.770 | 3.860 | 3.860 | 8,202,800 |
| 2024-11-01 | 3.920 | 3.950 | 3.770 | 3.790 | 3.790 | 13,469,336 |
| 2024-10-31 | 3.820 | 3.920 | 3.820 | 3.900 | 3.900 | 10,996,712 |
| 2024-10-30 | 3.930 | 3.950 | 3.800 | 3.840 | 3.840 | 12,877,743 |
| 2024-10-29 | 4.100 | 4.110 | 3.890 | 3.900 | 3.900 | 15,710,500 |
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.