Guangdong Tianhe Agricultural Means historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.800	6.890	6.310	6.380	6.075	7,927,500
2024-01-19	6.850	7.020	6.780	6.790	6.465	6,568,300
2024-01-18	7.080	7.080	6.630	6.850	6.523	13,638,040
2024-01-17	7.300	7.300	7.090	7.090	6.751	7,149,200
2024-01-16	7.400	7.450	7.220	7.330	6.980	8,150,700
2024-01-15	7.390	7.500	7.370	7.380	7.027	6,946,000
2024-01-12	7.630	7.630	7.430	7.440	7.084	10,374,340
2024-01-11	7.620	7.690	7.420	7.590	7.227	22,155,200
2024-01-10	7.640	7.890	7.620	7.690	7.322	25,429,940
2024-01-09	7.350	7.840	7.350	7.660	7.294	17,226,740
2024-01-08	7.480	7.520	7.350	7.370	7.018	7,204,500
2024-01-05	7.740	7.770	7.420	7.490	7.132	14,986,300
2024-01-04	7.720	7.940	7.640	7.770	7.399	22,216,020
2024-01-03	7.600	7.690	7.550	7.590	7.227	7,443,240
2024-01-02	7.500	7.640	7.500	7.600	7.237	7,719,475
2023-12-29	7.310	7.570	7.300	7.500	7.142	9,870,940
2023-12-28	7.130	7.360	7.070	7.300	6.951	8,310,980
2023-12-27	7.150	7.180	7.000	7.140	6.799	6,657,940
2023-12-26	7.170	7.300	7.100	7.130	6.789	7,768,500
2023-12-25	7.360	7.390	7.070	7.150	6.808	12,528,478
2023-12-22	7.700	7.700	7.320	7.370	7.018	19,388,308
2023-12-21	7.600	7.730	7.470	7.720	7.351	23,042,907
2023-12-20	7.450	7.680	7.420	7.550	7.189	14,071,960
2023-12-19	7.460	7.570	7.360	7.460	7.103	9,555,100
2023-12-18	7.610	7.680	7.390	7.420	7.065	15,032,000
2023-12-15	7.380	7.830	7.380	7.650	7.284	22,651,500
2023-12-14	7.370	7.470	7.370	7.420	7.065	4,509,800
2023-12-13	7.360	7.470	7.300	7.360	7.008	4,896,740
2023-12-12	7.350	7.370	7.270	7.370	7.018	4,829,960
2023-12-11	7.200	7.370	7.130	7.340	6.989	6,883,400
2023-12-08	7.520	7.540	7.210	7.250	6.903	10,079,948
2023-12-07	7.590	7.620	7.460	7.520	7.161	6,051,600
2023-12-06	7.470	7.650	7.460	7.600	7.237	6,568,920
2023-12-05	7.580	7.650	7.510	7.520	7.161	7,091,400
2023-12-04	7.520	7.610	7.500	7.570	7.208	5,913,991
2023-12-01	7.480	7.620	7.430	7.540	7.180	6,511,400
2023-11-30	7.550	7.550	7.380	7.480	7.122	8,946,740
2023-11-29	7.700	7.720	7.510	7.540	7.180	12,401,138
2023-11-28	7.520	7.880	7.430	7.780	7.408	19,105,419
2023-11-27	7.550	7.590	7.500	7.520	7.161	6,694,099
2023-11-24	7.680	7.720	7.540	7.580	7.218	11,093,600
2023-11-23	7.500	7.830	7.500	7.690	7.322	16,218,880
2023-11-22	7.580	7.710	7.550	7.570	7.208	8,358,700
2023-11-21	7.580	7.660	7.520	7.570	7.208	5,019,611
2023-11-20	7.530	7.560	7.440	7.560	7.199	4,108,000
2023-11-17	7.440	7.500	7.410	7.480	7.122	3,287,300
2023-11-16	7.490	7.510	7.430	7.440	7.084	3,337,700
2023-11-15	7.500	7.570	7.480	7.510	7.151	4,575,900
2023-11-14	7.570	7.570	7.440	7.500	7.142	4,469,088
2023-11-13	7.480	7.560	7.450	7.560	7.199	4,350,905
2023-11-10	7.440	7.490	7.390	7.460	7.103	3,027,225
2023-11-09	7.480	7.490	7.400	7.440	7.084	3,226,200
2023-11-08	7.450	7.480	7.390	7.470	7.113	3,511,725
2023-11-07	7.440	7.480	7.380	7.470	7.113	3,146,025
2023-11-06	7.420	7.450	7.370	7.440	7.084	3,813,541
2023-11-03	7.310	7.410	7.300	7.360	7.008	3,063,551
2023-11-02	7.400	7.400	7.290	7.310	6.961	2,850,800
2023-11-01	7.330	7.420	7.270	7.390	7.037	4,034,900
2023-10-31	7.320	7.380	7.280	7.300	6.951	3,582,800
2023-10-30	7.250	7.330	7.210	7.310	6.961	4,632,184

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.