Guangdong Tianhe Agricultural Means historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.100 | 5.130 | 5.020 | 5.050 | 4.902 | 3,003,400 |
| 2024-07-23 | 5.190 | 5.210 | 5.090 | 5.090 | 4.941 | 2,829,000 |
| 2024-07-22 | 5.160 | 5.210 | 5.150 | 5.170 | 5.018 | 2,759,300 |
| 2024-07-19 | 5.190 | 5.310 | 5.160 | 5.210 | 5.057 | 4,731,713 |
| 2024-07-18 | 5.200 | 5.530 | 5.040 | 5.350 | 5.193 | 6,257,931 |
| 2024-07-17 | 5.220 | 5.250 | 5.150 | 5.190 | 5.038 | 2,558,100 |
| 2024-07-16 | 5.330 | 5.330 | 5.190 | 5.230 | 5.077 | 2,890,740 |
| 2024-07-15 | 5.350 | 5.360 | 5.260 | 5.280 | 5.125 | 2,899,040 |
| 2024-07-12 | 5.420 | 5.450 | 5.360 | 5.380 | 5.222 | 2,762,400 |
| 2024-07-11 | 5.350 | 5.420 | 5.340 | 5.410 | 5.251 | 3,877,640 |
| 2024-07-10 | 5.280 | 5.340 | 5.220 | 5.280 | 5.125 | 3,515,800 |
| 2024-07-09 | 5.280 | 5.360 | 5.150 | 5.330 | 5.174 | 4,372,108 |
| 2024-07-08 | 5.430 | 5.450 | 5.290 | 5.300 | 5.145 | 3,630,900 |
| 2024-07-05 | 5.410 | 5.460 | 5.320 | 5.450 | 5.290 | 3,356,440 |
| 2024-07-04 | 5.530 | 5.550 | 5.360 | 5.380 | 5.222 | 4,471,700 |
| 2024-07-03 | 5.560 | 5.650 | 5.510 | 5.550 | 5.387 | 4,411,440 |
| 2024-07-02 | 5.540 | 5.640 | 5.460 | 5.580 | 5.416 | 6,872,800 |
| 2024-07-01 | 5.350 | 5.560 | 5.330 | 5.530 | 5.368 | 7,947,100 |
| 2024-06-28 | 5.300 | 5.450 | 5.280 | 5.350 | 5.193 | 4,045,600 |
| 2024-06-27 | 5.460 | 5.480 | 5.310 | 5.310 | 5.154 | 3,813,900 |
| 2024-06-26 | 5.400 | 5.450 | 5.290 | 5.450 | 5.290 | 4,283,300 |
| 2024-06-25 | 5.280 | 5.410 | 5.270 | 5.350 | 5.193 | 4,657,400 |
| 2024-06-24 | 5.510 | 5.510 | 5.260 | 5.300 | 5.145 | 5,976,500 |
| 2024-06-21 | 5.550 | 5.600 | 5.470 | 5.520 | 5.358 | 2,904,700 |
| 2024-06-20 | 5.780 | 5.780 | 5.540 | 5.550 | 5.387 | 6,103,500 |
| 2024-06-19 | 5.810 | 5.830 | 5.730 | 5.780 | 5.610 | 3,254,000 |
| 2024-06-18 | 5.700 | 5.800 | 5.690 | 5.800 | 5.630 | 3,163,600 |
| 2024-06-17 | 5.820 | 5.820 | 5.710 | 5.730 | 5.562 | 3,609,300 |
| 2024-06-14 | 5.810 | 5.840 | 5.770 | 5.840 | 5.669 | 2,412,100 |
| 2024-06-13 | 5.920 | 5.920 | 5.770 | 5.800 | 5.630 | 3,844,340 |
| 2024-06-12 | 5.790 | 5.900 | 5.770 | 5.880 | 5.707 | 3,739,100 |
| 2024-06-11 | 5.810 | 5.810 | 5.690 | 5.800 | 5.630 | 3,841,000 |
| 2024-06-07 | 5.760 | 5.860 | 5.730 | 5.810 | 5.640 | 4,966,260 |
| 2024-06-06 | 6.050 | 6.050 | 5.680 | 5.700 | 5.533 | 9,187,940 |
| 2024-06-05 | 6.120 | 6.120 | 6.000 | 6.020 | 5.843 | 4,983,300 |
| 2024-06-04 | 6.000 | 6.180 | 5.900 | 6.140 | 5.960 | 8,186,200 |
| 2024-06-03 | 6.120 | 6.120 | 5.930 | 6.020 | 5.843 | 7,277,100 |
| 2024-05-31 | 6.150 | 6.160 | 6.060 | 6.110 | 5.931 | 6,476,360 |
| 2024-05-30 | 6.240 | 6.280 | 6.140 | 6.190 | 6.008 | 6,903,400 |
| 2024-05-29 | 6.100 | 6.200 | 6.040 | 6.180 | 5.999 | 6,210,000 |
| 2024-05-28 | 6.190 | 6.230 | 6.100 | 6.110 | 5.931 | 8,682,200 |
| 2024-05-27 | 6.420 | 6.470 | 6.200 | 6.310 | 6.008 | 14,592,200 |
| 2024-05-24 | 6.780 | 6.850 | 6.500 | 6.500 | 6.189 | 26,495,434 |
| 2024-05-23 | 6.630 | 7.240 | 6.580 | 6.860 | 6.532 | 39,644,090 |
| 2024-05-22 | 6.600 | 6.650 | 6.520 | 6.580 | 6.265 | 8,047,187 |
| 2024-05-21 | 6.800 | 6.800 | 6.550 | 6.600 | 6.285 | 12,060,440 |
| 2024-05-20 | 6.770 | 6.840 | 6.710 | 6.810 | 6.484 | 15,030,360 |
| 2024-05-17 | 6.760 | 6.900 | 6.640 | 6.770 | 6.446 | 16,120,940 |
| 2024-05-16 | 6.500 | 6.980 | 6.460 | 6.760 | 6.437 | 24,870,610 |
| 2024-05-15 | 6.430 | 6.510 | 6.320 | 6.460 | 6.151 | 8,450,200 |
| 2024-05-14 | 6.450 | 6.510 | 6.380 | 6.420 | 6.113 | 8,420,740 |
| 2024-05-13 | 6.550 | 6.630 | 6.390 | 6.410 | 6.104 | 17,862,540 |
| 2024-05-10 | 6.830 | 7.020 | 6.660 | 6.800 | 6.475 | 22,879,740 |
| 2024-05-09 | 6.720 | 6.960 | 6.700 | 6.860 | 6.532 | 23,190,850 |
| 2024-05-08 | 6.760 | 7.040 | 6.660 | 6.730 | 6.408 | 18,676,700 |
| 2024-05-07 | 6.730 | 6.840 | 6.670 | 6.820 | 6.494 | 17,595,620 |
| 2024-05-06 | 6.650 | 6.770 | 6.580 | 6.760 | 6.437 | 16,813,810 |
| 2024-04-30 | 6.780 | 6.800 | 6.560 | 6.600 | 6.285 | 20,998,260 |
| 2024-04-29 | 6.770 | 6.940 | 6.680 | 6.870 | 6.542 | 23,399,186 |
| 2024-04-26 | 6.950 | 6.980 | 6.820 | 6.880 | 6.551 | 28,565,137 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0700 CNY |
| 2025-06-20 | 0.1240 CNY |
| 2024-05-28 | 0.1200 CNY |
| 2023-06-06 | 0.1000 CNY |
| 2022-08-26 | 0.1000 CNY |
| 2021-06-04 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.