Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.850 | 3.910 | 3.810 | 3.880 | 3.880 | 13,637,900 |
| 2026-10-19 | 3.940 | 3.950 | 3.730 | 3.860 | 3.860 | 14,995,667 |
| 2026-10-16 | 3.960 | 4.050 | 3.890 | 3.950 | 3.950 | 14,489,400 |
| 2026-10-15 | 3.950 | 3.990 | 3.880 | 3.890 | 3.890 | 15,268,800 |
| 2026-10-14 | 4.090 | 4.120 | 4.010 | 4.030 | 4.030 | 9,503,101 |
| 2026-10-13 | 4.040 | 4.140 | 3.900 | 4.120 | 4.120 | 13,918,268 |
| 2026-10-12 | 4.160 | 4.190 | 4.050 | 4.070 | 4.070 | 14,509,767 |
| 2026-10-09 | 4.050 | 4.170 | 3.930 | 4.160 | 4.160 | 16,239,100 |
| 2026-10-08 | 4.170 | 4.190 | 4.020 | 4.060 | 4.060 | 15,535,300 |
| 2026-09-30 | 4.230 | 4.250 | 4.100 | 4.130 | 4.130 | 23,982,600 |
| 2026-09-29 | 4.140 | 4.380 | 4.070 | 4.200 | 4.200 | 31,850,500 |
| 2026-09-28 | 4.080 | 4.100 | 3.980 | 4.030 | 4.030 | 14,014,887 |
| 2026-09-24 | 4.020 | 4.090 | 4.000 | 4.030 | 4.030 | 10,641,967 |
| 2026-09-23 | 4.110 | 4.120 | 3.980 | 4.020 | 4.020 | 11,875,500 |
| 2026-09-22 | 4.090 | 4.120 | 3.980 | 4.090 | 4.090 | 14,372,087 |
| 2026-09-21 | 3.940 | 4.110 | 3.940 | 4.090 | 4.090 | 14,540,200 |
| 2026-09-18 | 3.950 | 4.040 | 3.920 | 3.940 | 3.940 | 11,264,300 |
| 2026-09-17 | 3.890 | 3.970 | 3.820 | 3.950 | 3.950 | 10,342,100 |
| 2026-09-16 | 3.840 | 3.920 | 3.790 | 3.900 | 3.900 | 10,639,800 |
| 2026-09-15 | 4.040 | 4.050 | 3.850 | 3.860 | 3.860 | 13,169,100 |
| 2026-09-14 | 4.040 | 4.110 | 3.950 | 4.060 | 4.060 | 14,082,387 |
| 2026-09-11 | 4.050 | 4.070 | 3.930 | 4.000 | 4.000 | 13,216,000 |
| 2026-09-10 | 4.120 | 4.150 | 4.040 | 4.080 | 4.080 | 10,002,100 |
| 2026-09-09 | 4.190 | 4.200 | 4.130 | 4.150 | 4.150 | 10,630,710 |
| 2026-09-08 | 4.070 | 4.210 | 4.060 | 4.200 | 4.200 | 11,490,400 |
| 2026-09-07 | 4.040 | 4.120 | 4.020 | 4.110 | 4.110 | 12,565,300 |
| 2026-09-04 | 4.050 | 4.110 | 4.000 | 4.060 | 4.060 | 11,673,900 |
| 2026-09-03 | 4.080 | 4.130 | 4.000 | 4.020 | 4.020 | 10,687,100 |
| 2026-09-02 | 4.110 | 4.130 | 4.030 | 4.070 | 4.070 | 10,871,800 |
| 2026-09-01 | 4.080 | 4.150 | 4.070 | 4.130 | 4.130 | 11,883,200 |
| 2026-08-31 | 4.010 | 4.090 | 4.010 | 4.090 | 4.090 | 13,052,700 |
| 2026-08-28 | 4.020 | 4.060 | 3.990 | 4.040 | 4.040 | 9,477,300 |
| 2026-08-27 | 4.020 | 4.090 | 4.000 | 4.030 | 4.030 | 11,528,200 |
| 2026-08-26 | 4.060 | 4.140 | 4.040 | 4.060 | 4.060 | 17,761,500 |
| 2026-08-25 | 3.910 | 4.080 | 3.890 | 4.040 | 4.040 | 21,411,400 |
| 2026-08-24 | 4.030 | 4.120 | 3.870 | 3.930 | 3.930 | 30,738,801 |
| 2026-08-21 | 3.960 | 4.050 | 3.910 | 4.030 | 4.030 | 17,334,000 |
| 2026-08-20 | 3.890 | 4.040 | 3.880 | 4.000 | 4.000 | 11,525,800 |
| 2026-08-19 | 4.000 | 4.020 | 3.860 | 3.890 | 3.890 | 14,767,600 |
| 2026-08-18 | 4.040 | 4.100 | 3.990 | 4.020 | 4.020 | 12,513,800 |
| 2026-08-17 | 3.970 | 4.060 | 3.900 | 4.050 | 4.050 | 14,053,900 |
| 2026-08-14 | 3.950 | 4.010 | 3.900 | 3.960 | 3.960 | 12,034,900 |
| 2026-08-13 | 3.970 | 4.040 | 3.910 | 3.960 | 3.960 | 14,425,600 |
| 2026-08-12 | 3.970 | 4.030 | 3.930 | 3.980 | 3.980 | 11,405,200 |
| 2026-08-11 | 4.010 | 4.060 | 3.960 | 3.990 | 3.990 | 15,745,700 |
| 2026-08-10 | 3.830 | 4.060 | 3.800 | 4.050 | 4.050 | 23,595,000 |
| 2026-08-07 | 3.810 | 3.840 | 3.710 | 3.840 | 3.840 | 14,373,209 |
| 2026-08-06 | 3.780 | 3.850 | 3.740 | 3.820 | 3.820 | 15,931,804 |
| 2026-08-05 | 3.730 | 3.910 | 3.710 | 3.800 | 3.800 | 22,377,312 |
| 2026-08-04 | 3.750 | 3.790 | 3.720 | 3.720 | 3.720 | 9,864,200 |
| 2026-08-03 | 3.670 | 3.740 | 3.640 | 3.730 | 3.730 | 9,570,200 |
| 2026-07-31 | 3.590 | 3.670 | 3.560 | 3.660 | 3.660 | 12,005,700 |
| 2026-07-30 | 3.650 | 3.690 | 3.530 | 3.590 | 3.590 | 11,991,400 |
| 2026-07-29 | 3.600 | 3.660 | 3.540 | 3.610 | 3.610 | 12,570,100 |
| 2026-07-28 | 3.590 | 3.680 | 3.570 | 3.580 | 3.580 | 11,957,600 |
| 2026-07-27 | 3.450 | 3.650 | 3.400 | 3.600 | 3.600 | 16,437,402 |
| 2026-07-24 | 3.480 | 3.540 | 3.400 | 3.450 | 3.450 | 11,494,604 |
| 2026-07-23 | 3.380 | 3.530 | 3.360 | 3.500 | 3.500 | 15,040,700 |
| 2026-07-22 | 3.380 | 3.540 | 3.360 | 3.380 | 3.380 | 17,503,301 |
| 2026-07-21 | 3.480 | 3.480 | 3.220 | 3.400 | 3.400 | 22,680,803 |
Page 1 of 21 · 1,216 trading daysOlder →
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.