Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.930 | 4.080 | 3.930 | 4.070 | 4.070 | 16,070,387 |
| 2024-10-25 | 3.850 | 3.950 | 3.800 | 3.930 | 3.930 | 17,404,494 |
| 2024-10-24 | 3.840 | 3.900 | 3.820 | 3.870 | 3.870 | 12,801,144 |
| 2024-10-23 | 3.900 | 3.940 | 3.830 | 3.860 | 3.860 | 15,351,100 |
| 2024-10-22 | 3.770 | 3.890 | 3.750 | 3.890 | 3.890 | 17,459,300 |
| 2024-10-21 | 3.750 | 3.790 | 3.710 | 3.750 | 3.750 | 14,776,800 |
| 2024-10-18 | 3.700 | 3.810 | 3.660 | 3.750 | 3.750 | 14,751,537 |
| 2024-10-17 | 3.760 | 3.820 | 3.680 | 3.690 | 3.690 | 10,697,933 |
| 2024-10-16 | 3.670 | 3.770 | 3.640 | 3.730 | 3.730 | 8,626,132 |
| 2024-10-15 | 3.800 | 3.800 | 3.690 | 3.700 | 3.700 | 8,195,676 |
| 2024-10-14 | 3.750 | 3.790 | 3.670 | 3.780 | 3.780 | 11,239,335 |
| 2024-10-11 | 3.830 | 3.870 | 3.650 | 3.700 | 3.700 | 12,577,700 |
| 2024-10-10 | 3.890 | 3.980 | 3.770 | 3.830 | 3.830 | 17,913,506 |
| 2024-10-09 | 4.200 | 4.210 | 3.920 | 3.920 | 3.920 | 25,888,348 |
| 2024-10-08 | 4.570 | 4.580 | 4.130 | 4.350 | 4.350 | 34,847,508 |
| 2024-09-30 | 3.960 | 4.210 | 3.860 | 4.160 | 4.160 | 29,253,704 |
| 2024-09-27 | 3.720 | 3.890 | 3.650 | 3.830 | 3.830 | 19,396,400 |
| 2024-09-26 | 3.520 | 3.680 | 3.500 | 3.670 | 3.670 | 12,789,100 |
| 2024-09-25 | 3.540 | 3.610 | 3.490 | 3.540 | 3.540 | 16,164,100 |
| 2024-09-24 | 3.360 | 3.490 | 3.360 | 3.490 | 3.490 | 12,872,400 |
| 2024-09-23 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 9,657,842 |
| 2024-09-20 | 3.440 | 3.470 | 3.330 | 3.360 | 3.360 | 10,112,600 |
| 2024-09-19 | 3.330 | 3.470 | 3.330 | 3.450 | 3.450 | 12,691,877 |
| 2024-09-18 | 3.440 | 3.450 | 3.300 | 3.330 | 3.330 | 13,065,082 |
| 2024-09-13 | 3.420 | 3.480 | 3.380 | 3.410 | 3.410 | 13,304,900 |
| 2024-09-12 | 3.470 | 3.580 | 3.410 | 3.420 | 3.420 | 17,961,180 |
| 2024-09-11 | 3.530 | 3.620 | 3.440 | 3.460 | 3.460 | 31,440,699 |
| 2024-09-10 | 3.720 | 3.720 | 3.480 | 3.590 | 3.590 | 50,233,248 |
| 2024-09-09 | 3.220 | 3.540 | 3.190 | 3.540 | 3.540 | 15,711,999 |
| 2024-09-06 | 3.290 | 3.320 | 3.200 | 3.220 | 3.220 | 4,913,301 |
| 2024-09-05 | 3.280 | 3.310 | 3.250 | 3.310 | 3.310 | 4,696,480 |
| 2024-09-04 | 3.270 | 3.310 | 3.240 | 3.250 | 3.250 | 5,055,600 |
| 2024-09-03 | 3.260 | 3.320 | 3.230 | 3.280 | 3.280 | 4,863,600 |
| 2024-09-02 | 3.300 | 3.350 | 3.260 | 3.260 | 3.260 | 5,085,700 |
| 2024-08-30 | 3.250 | 3.340 | 3.240 | 3.290 | 3.290 | 7,447,292 |
| 2024-08-29 | 3.250 | 3.270 | 3.170 | 3.250 | 3.250 | 7,975,411 |
| 2024-08-28 | 3.120 | 3.280 | 3.120 | 3.240 | 3.240 | 9,368,835 |
| 2024-08-27 | 3.160 | 3.220 | 3.120 | 3.130 | 3.130 | 5,160,600 |
| 2024-08-26 | 3.070 | 3.170 | 3.040 | 3.150 | 3.150 | 6,967,035 |
| 2024-08-23 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 5,854,100 |
| 2024-08-22 | 3.120 | 3.160 | 3.060 | 3.070 | 3.070 | 5,035,300 |
| 2024-08-21 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 4,106,600 |
| 2024-08-20 | 3.240 | 3.270 | 3.150 | 3.170 | 3.170 | 6,797,500 |
| 2024-08-19 | 3.310 | 3.330 | 3.230 | 3.250 | 3.250 | 7,842,501 |
| 2024-08-16 | 3.360 | 3.380 | 3.260 | 3.340 | 3.340 | 8,277,400 |
| 2024-08-15 | 3.320 | 3.380 | 3.270 | 3.350 | 3.350 | 7,789,301 |
| 2024-08-14 | 3.300 | 3.330 | 3.230 | 3.320 | 3.320 | 5,758,700 |
| 2024-08-13 | 3.300 | 3.370 | 3.220 | 3.290 | 3.290 | 6,032,400 |
| 2024-08-12 | 3.270 | 3.340 | 3.250 | 3.290 | 3.290 | 5,854,400 |
| 2024-08-09 | 3.330 | 3.370 | 3.270 | 3.270 | 3.270 | 4,708,700 |
| 2024-08-08 | 3.270 | 3.350 | 3.270 | 3.320 | 3.320 | 5,836,000 |
| 2024-08-07 | 3.340 | 3.350 | 3.250 | 3.290 | 3.290 | 6,198,900 |
| 2024-08-06 | 3.230 | 3.340 | 3.220 | 3.340 | 3.340 | 8,450,800 |
| 2024-08-05 | 3.260 | 3.340 | 3.210 | 3.230 | 3.230 | 9,393,300 |
| 2024-08-02 | 3.180 | 3.340 | 3.180 | 3.260 | 3.260 | 10,642,500 |
| 2024-08-01 | 3.230 | 3.270 | 3.190 | 3.210 | 3.210 | 6,820,000 |
| 2024-07-31 | 3.090 | 3.260 | 3.070 | 3.230 | 3.230 | 10,916,800 |
| 2024-07-30 | 3.060 | 3.200 | 3.050 | 3.100 | 3.100 | 7,908,100 |
| 2024-07-29 | 3.030 | 3.110 | 3.010 | 3.060 | 3.060 | 4,745,601 |
| 2024-07-26 | 3.020 | 3.070 | 3.010 | 3.030 | 3.030 | 3,773,180 |
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.