Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.180	7.300	7.100	7.290	6.942	5,625,391
2023-10-26	7.220	7.250	7.110	7.230	6.884	3,714,180
2023-10-25	7.180	7.260	7.160	7.220	6.875	4,051,320
2023-10-24	6.900	7.170	6.900	7.150	6.808	6,029,140
2023-10-23	7.060	7.060	6.830	6.870	6.542	5,124,240
2023-10-20	7.090	7.150	7.010	7.070	6.732	3,284,160
2023-10-19	7.090	7.220	7.060	7.090	6.751	4,266,800
2023-10-18	7.210	7.250	7.130	7.140	6.799	4,626,400
2023-10-17	7.260	7.300	7.210	7.250	6.903	3,518,740
2023-10-16	7.270	7.320	7.220	7.280	6.932	4,275,080
2023-10-13	7.380	7.380	7.240	7.260	6.913	4,958,049
2023-10-12	7.350	7.430	7.350	7.400	7.046	4,916,940
2023-10-11	7.410	7.410	7.320	7.380	7.027	4,152,480
2023-10-10	7.370	7.450	7.340	7.370	7.018	4,873,200
2023-10-09	7.590	7.620	7.330	7.370	7.018	7,668,900
2023-09-28	7.420	7.610	7.420	7.590	7.227	5,768,040
2023-09-27	7.430	7.520	7.330	7.440	7.084	6,162,300
2023-09-26	7.580	7.580	7.410	7.420	7.065	5,699,260
2023-09-25	7.690	7.730	7.530	7.580	7.218	5,636,160
2023-09-22	7.540	7.700	7.490	7.690	7.322	5,856,500
2023-09-21	7.600	7.650	7.480	7.510	7.151	4,702,220
2023-09-20	7.630	7.710	7.580	7.600	7.237	4,633,900
2023-09-19	7.720	7.790	7.630	7.670	7.303	5,341,800
2023-09-18	7.650	7.800	7.560	7.770	7.399	5,737,500
2023-09-15	7.650	7.760	7.600	7.660	7.294	5,550,700
2023-09-14	7.700	7.710	7.570	7.630	7.265	6,396,100
2023-09-13	7.770	7.790	7.630	7.710	7.341	5,750,840
2023-09-12	7.820	7.860	7.740	7.760	7.389	5,162,660
2023-09-11	7.720	7.870	7.700	7.860	7.484	7,076,360
2023-09-08	7.770	7.910	7.730	7.740	7.370	6,292,020
2023-09-07	7.940	8.030	7.790	7.800	7.427	8,785,600
2023-09-06	7.940	7.980	7.850	7.950	7.570	7,467,000
2023-09-05	7.960	8.030	7.860	7.950	7.570	9,697,380
2023-09-04	7.650	8.030	7.630	8.010	7.627	18,846,840
2023-09-01	7.620	7.710	7.520	7.700	7.332	11,188,900
2023-08-31	7.700	7.740	7.530	7.620	7.256	11,259,683
2023-08-30	7.600	7.830	7.590	7.720	7.351	14,698,180
2023-08-29	7.370	7.700	7.360	7.700	7.332	19,473,880
2023-08-28	7.510	7.700	7.390	7.400	7.046	27,621,843
2023-08-25	7.810	7.880	7.210	7.270	6.922	32,345,742
2023-08-24	8.250	8.310	7.770	8.000	7.618	29,816,403
2023-08-23	8.430	8.550	8.260	8.290	7.894	28,126,900
2023-08-22	8.570	8.680	8.340	8.480	8.075	51,208,457
2023-08-21	8.080	8.730	8.030	8.730	8.313	26,647,060
2023-08-18	8.400	8.490	7.900	7.940	7.560	42,068,020
2023-08-17	8.370	9.040	8.300	8.390	7.989	54,919,666
2023-08-16	8.390	8.700	8.250	8.540	8.132	76,393,346
2023-08-15	7.520	8.240	7.520	8.240	7.846	19,151,619
2023-08-14	7.440	7.490	7.370	7.490	7.132	2,630,200
2023-08-11	7.610	7.640	7.480	7.480	7.122	4,209,080
2023-08-10	7.520	7.640	7.510	7.630	7.265	4,088,376
2023-08-09	7.570	7.610	7.500	7.520	7.161	3,962,980
2023-08-08	7.710	7.730	7.430	7.650	7.284	8,711,220
2023-08-07	7.600	7.770	7.600	7.750	7.380	7,737,380
2023-08-04	7.700	7.760	7.580	7.600	7.237	5,069,200
2023-08-03	7.670	7.730	7.630	7.690	7.322	4,347,900
2023-08-02	7.770	7.780	7.670	7.710	7.341	4,282,520
2023-08-01	7.780	7.940	7.720	7.770	7.399	7,445,560
2023-07-31	7.710	7.820	7.700	7.810	7.437	8,204,040
2023-07-28	7.660	7.700	7.610	7.680	7.313	5,081,600

← NewerPage 13 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.