Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.760	7.780	7.640	7.670	7.303	7,609,900
2023-07-26	7.750	7.910	7.660	7.820	7.446	11,233,100
2023-07-25	7.690	7.800	7.690	7.720	7.351	8,401,738
2023-07-24	7.720	7.720	7.520	7.670	7.303	10,112,300
2023-07-21	7.630	8.010	7.610	7.750	7.380	17,735,360
2023-07-20	7.650	7.750	7.630	7.660	7.294	7,078,980
2023-07-19	7.620	7.700	7.550	7.650	7.284	7,109,280
2023-07-18	7.650	7.740	7.540	7.630	7.265	6,556,794
2023-07-17	7.530	7.600	7.490	7.600	7.237	3,706,920
2023-07-14	7.500	7.640	7.470	7.580	7.218	6,539,300
2023-07-13	7.450	7.530	7.450	7.500	7.142	3,789,980
2023-07-12	7.500	7.570	7.440	7.450	7.094	5,382,240
2023-07-11	7.580	7.600	7.460	7.510	7.151	4,851,391
2023-07-10	7.530	7.640	7.490	7.580	7.218	7,561,905
2023-07-07	7.400	7.670	7.330	7.560	7.199	13,451,418
2023-07-06	7.340	7.440	7.330	7.410	7.056	3,948,023
2023-07-05	7.370	7.440	7.340	7.390	7.037	4,516,876
2023-07-04	7.390	7.390	7.340	7.370	7.018	2,955,700
2023-07-03	7.320	7.420	7.320	7.390	7.037	4,465,558
2023-06-30	7.180	7.330	7.180	7.320	6.970	5,248,640
2023-06-29	7.210	7.260	7.190	7.200	6.856	3,257,500
2023-06-28	7.220	7.270	7.090	7.240	6.894	3,925,600
2023-06-27	7.070	7.210	7.070	7.210	6.865	3,344,338
2023-06-26	7.140	7.180	7.080	7.100	6.761	3,279,600
2023-06-21	7.230	7.290	7.150	7.160	6.818	2,986,100
2023-06-20	7.330	7.330	7.230	7.260	6.913	3,787,100
2023-06-19	7.320	7.430	7.310	7.340	6.989	4,384,300
2023-06-16	7.250	7.320	7.240	7.300	6.951	4,398,960
2023-06-15	7.270	7.270	7.180	7.250	6.903	3,448,400
2023-06-14	7.250	7.330	7.170	7.270	6.922	5,346,584
2023-06-13	7.270	7.300	7.220	7.250	6.903	3,277,520
2023-06-12	7.260	7.280	7.120	7.260	6.913	5,707,614
2023-06-09	7.350	7.350	7.210	7.250	6.903	6,056,183
2023-06-08	7.330	7.470	7.320	7.360	7.008	4,472,136
2023-06-07	7.380	7.400	7.280	7.360	7.008	4,550,318
2023-06-06	7.590	7.600	7.370	7.380	7.027	7,530,776
2023-06-05	7.740	7.740	7.640	7.670	7.208	4,700,800
2023-06-02	7.650	7.720	7.650	7.720	7.255	5,797,240
2023-06-01	7.680	7.750	7.610	7.690	7.227	5,517,365
2023-05-31	7.670	7.750	7.630	7.650	7.189	5,545,540
2023-05-30	7.770	7.780	7.630	7.710	7.246	9,437,460
2023-05-29	7.630	8.030	7.580	7.880	7.406	17,357,100
2023-05-26	7.890	7.890	7.580	7.660	7.199	12,537,460
2023-05-25	8.070	8.070	7.800	7.890	7.415	15,910,884
2023-05-24	8.240	8.540	7.860	8.100	7.612	25,773,145
2023-05-23	8.140	8.860	8.030	8.400	7.894	37,153,200
2023-05-22	7.790	8.430	7.760	8.340	7.838	32,839,404
2023-05-19	7.720	7.740	7.560	7.680	7.218	4,558,813
2023-05-18	7.860	7.860	7.680	7.710	7.246	6,912,100
2023-05-17	7.620	7.950	7.620	7.870	7.396	9,379,802
2023-05-16	7.740	7.740	7.650	7.660	7.199	2,917,718
2023-05-15	7.620	7.760	7.570	7.750	7.283	3,752,294
2023-05-12	7.770	7.860	7.650	7.660	7.199	4,232,434
2023-05-11	7.670	7.780	7.670	7.770	7.302	3,747,020
2023-05-10	7.600	7.760	7.560	7.730	7.265	4,770,100
2023-05-09	7.750	7.750	7.580	7.610	7.152	4,693,380
2023-05-08	7.690	7.780	7.690	7.770	7.302	3,414,391
2023-05-05	7.790	7.800	7.650	7.730	7.265	3,623,100
2023-05-04	7.760	7.860	7.720	7.810	7.340	4,135,940
2023-04-28	7.620	7.780	7.580	7.780	7.312	4,312,340

← NewerPage 14 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.