Guangdong Tianhe Agricultural Means historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.790 | 7.390 | 6.770 | 7.080 | 6.742 | 39,380,663 |
| 2024-04-24 | 6.750 | 7.120 | 6.690 | 6.880 | 6.551 | 43,054,949 |
| 2024-04-23 | 6.300 | 6.940 | 6.290 | 6.940 | 6.608 | 29,181,863 |
| 2024-04-22 | 6.410 | 6.470 | 6.210 | 6.310 | 6.008 | 15,471,750 |
| 2024-04-19 | 6.230 | 6.590 | 6.170 | 6.560 | 6.246 | 25,555,899 |
| 2024-04-18 | 6.190 | 6.480 | 6.120 | 6.320 | 6.018 | 18,617,287 |
| 2024-04-17 | 5.960 | 6.250 | 5.950 | 6.200 | 5.904 | 15,820,301 |
| 2024-04-16 | 6.290 | 6.470 | 5.960 | 5.960 | 5.675 | 20,378,219 |
| 2024-04-15 | 6.160 | 6.260 | 5.810 | 6.030 | 5.742 | 13,911,732 |
| 2024-04-12 | 6.330 | 6.400 | 6.240 | 6.240 | 5.942 | 9,079,900 |
| 2024-04-11 | 6.300 | 6.380 | 6.250 | 6.330 | 6.027 | 9,651,700 |
| 2024-04-10 | 6.550 | 6.580 | 6.250 | 6.390 | 6.085 | 14,267,500 |
| 2024-04-09 | 6.520 | 6.580 | 6.440 | 6.560 | 6.246 | 12,413,592 |
| 2024-04-08 | 6.520 | 6.630 | 6.390 | 6.610 | 6.294 | 20,391,377 |
| 2024-04-03 | 6.610 | 6.660 | 6.480 | 6.520 | 6.208 | 20,891,232 |
| 2024-04-02 | 6.790 | 6.900 | 6.580 | 6.660 | 6.342 | 40,885,821 |
| 2024-04-01 | 7.980 | 7.980 | 6.930 | 6.950 | 6.618 | 68,367,906 |
| 2024-03-29 | 6.830 | 7.430 | 6.830 | 7.430 | 7.075 | 41,523,141 |
| 2024-03-28 | 6.080 | 6.750 | 6.030 | 6.750 | 6.427 | 25,318,386 |
| 2024-03-27 | 6.420 | 6.490 | 6.090 | 6.140 | 5.847 | 24,166,552 |
| 2024-03-26 | 6.740 | 6.740 | 6.380 | 6.530 | 6.218 | 41,566,227 |
| 2024-03-25 | 6.180 | 6.820 | 6.170 | 6.820 | 6.494 | 26,150,252 |
| 2024-03-22 | 6.300 | 6.470 | 6.190 | 6.200 | 5.904 | 18,489,252 |
| 2024-03-21 | 6.140 | 6.340 | 6.060 | 6.260 | 5.961 | 14,306,659 |
| 2024-03-20 | 6.170 | 6.180 | 6.090 | 6.140 | 5.847 | 7,508,240 |
| 2024-03-19 | 6.000 | 6.160 | 6.000 | 6.110 | 5.818 | 10,017,400 |
| 2024-03-18 | 5.990 | 6.040 | 5.920 | 6.040 | 5.751 | 7,795,700 |
| 2024-03-15 | 5.850 | 5.960 | 5.800 | 5.960 | 5.675 | 7,058,440 |
| 2024-03-14 | 5.890 | 5.980 | 5.780 | 5.850 | 5.570 | 6,955,500 |
| 2024-03-13 | 5.950 | 6.000 | 5.830 | 5.900 | 5.618 | 7,350,880 |
| 2024-03-12 | 5.800 | 5.890 | 5.740 | 5.880 | 5.599 | 8,547,940 |
| 2024-03-11 | 5.680 | 5.780 | 5.670 | 5.780 | 5.504 | 4,549,200 |
| 2024-03-08 | 5.700 | 5.740 | 5.600 | 5.690 | 5.418 | 4,104,880 |
| 2024-03-07 | 5.720 | 5.810 | 5.680 | 5.700 | 5.428 | 5,681,320 |
| 2024-03-06 | 5.590 | 5.740 | 5.580 | 5.700 | 5.428 | 5,207,320 |
| 2024-03-05 | 5.800 | 5.800 | 5.610 | 5.610 | 5.342 | 7,616,992 |
| 2024-03-04 | 5.830 | 5.930 | 5.760 | 5.810 | 5.532 | 8,494,348 |
| 2024-03-01 | 5.870 | 5.890 | 5.730 | 5.880 | 5.599 | 10,196,908 |
| 2024-02-29 | 5.680 | 5.890 | 5.570 | 5.870 | 5.589 | 11,556,720 |
| 2024-02-28 | 6.070 | 6.170 | 5.660 | 5.780 | 5.504 | 15,209,180 |
| 2024-02-27 | 5.920 | 6.060 | 5.900 | 6.060 | 5.770 | 6,608,040 |
| 2024-02-26 | 5.870 | 6.050 | 5.850 | 5.940 | 5.656 | 8,661,700 |
| 2024-02-23 | 5.730 | 5.890 | 5.710 | 5.880 | 5.599 | 9,710,046 |
| 2024-02-22 | 5.560 | 5.800 | 5.530 | 5.750 | 5.475 | 10,718,760 |
| 2024-02-21 | 5.420 | 5.690 | 5.380 | 5.570 | 5.304 | 10,905,700 |
| 2024-02-20 | 5.420 | 5.460 | 5.300 | 5.450 | 5.190 | 7,597,337 |
| 2024-02-19 | 5.280 | 5.520 | 5.280 | 5.430 | 5.170 | 12,459,283 |
| 2024-02-08 | 4.900 | 5.300 | 4.760 | 5.280 | 5.028 | 15,892,598 |
| 2024-02-07 | 5.210 | 5.430 | 4.900 | 5.000 | 4.761 | 17,035,075 |
| 2024-02-06 | 5.160 | 5.470 | 4.800 | 5.210 | 4.961 | 13,353,744 |
| 2024-02-05 | 5.860 | 5.910 | 5.300 | 5.300 | 5.047 | 13,699,935 |
| 2024-02-02 | 6.100 | 6.210 | 5.700 | 5.890 | 5.608 | 8,707,200 |
| 2024-02-01 | 6.130 | 6.250 | 6.060 | 6.090 | 5.799 | 7,826,500 |
| 2024-01-31 | 6.430 | 6.440 | 6.110 | 6.130 | 5.837 | 7,871,480 |
| 2024-01-30 | 6.590 | 6.690 | 6.400 | 6.410 | 6.104 | 5,092,300 |
| 2024-01-29 | 6.920 | 6.920 | 6.620 | 6.640 | 6.323 | 6,033,800 |
| 2024-01-26 | 6.840 | 6.970 | 6.790 | 6.850 | 6.523 | 7,631,020 |
| 2024-01-25 | 6.640 | 6.870 | 6.630 | 6.820 | 6.494 | 9,446,180 |
| 2024-01-24 | 6.450 | 6.660 | 6.330 | 6.630 | 6.313 | 10,168,440 |
| 2024-01-23 | 6.350 | 6.440 | 6.160 | 6.420 | 6.113 | 6,971,920 |
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.