Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.620	7.780	7.580	7.780	7.312	4,312,340
2023-04-27	7.600	7.670	7.530	7.580	7.124	4,090,840
2023-04-26	7.500	7.650	7.490	7.620	7.161	4,875,540
2023-04-25	7.650	7.690	7.380	7.530	7.077	7,649,954
2023-04-24	7.670	7.740	7.520	7.660	7.199	5,435,380
2023-04-21	7.820	7.890	7.670	7.670	7.208	6,349,451
2023-04-20	8.110	8.110	7.760	7.810	7.340	7,512,131
2023-04-19	8.110	8.160	8.050	8.090	7.603	4,420,491
2023-04-18	8.270	8.270	8.140	8.150	7.659	3,025,482
2023-04-17	8.140	8.300	8.140	8.250	7.753	4,687,440
2023-04-14	8.120	8.250	8.060	8.190	7.697	4,616,860
2023-04-13	8.240	8.270	8.110	8.110	7.622	4,117,500
2023-04-12	8.230	8.300	8.200	8.270	7.772	3,922,911
2023-04-11	8.160	8.250	8.080	8.250	7.753	4,614,580
2023-04-10	8.390	8.400	8.150	8.150	7.659	7,170,669
2023-04-07	8.410	8.420	8.380	8.390	7.885	3,861,000
2023-04-06	8.480	8.480	8.360	8.400	7.894	3,933,720
2023-04-04	8.560	8.570	8.360	8.380	7.875	7,119,600
2023-04-03	8.520	8.560	8.420	8.560	8.045	5,468,618
2023-03-31	8.500	8.540	8.450	8.510	7.998	4,114,798
2023-03-30	8.680	8.730	8.350	8.450	7.941	8,467,340
2023-03-29	8.900	8.940	8.660	8.670	8.148	10,207,009
2023-03-28	8.900	9.040	8.890	8.930	8.392	6,880,380
2023-03-27	9.000	9.020	8.850	8.880	8.345	6,243,300
2023-03-24	8.990	9.000	8.910	8.940	8.402	5,752,220
2023-03-23	9.060	9.060	8.910	9.000	8.458	9,939,680
2023-03-22	9.150	9.180	9.050	9.090	8.543	8,534,900
2023-03-21	9.010	9.210	8.960	9.150	8.599	11,301,051
2023-03-20	9.260	9.330	9.010	9.010	8.467	16,327,700
2023-03-17	9.300	9.400	9.250	9.360	8.796	24,657,629
2023-03-16	8.850	9.740	8.820	9.550	8.975	41,494,169
2023-03-15	8.810	8.890	8.800	8.850	8.317	3,850,320
2023-03-14	8.910	9.060	8.770	8.810	8.280	7,607,700
2023-03-13	8.850	8.930	8.790	8.920	8.383	5,155,491
2023-03-10	9.040	9.040	8.820	8.890	8.355	7,326,002
2023-03-09	9.220	9.250	9.040	9.050	8.505	8,030,880
2023-03-08	9.160	9.260	9.130	9.220	8.665	4,703,840
2023-03-07	9.430	9.440	9.220	9.220	8.665	9,152,240
2023-03-06	9.490	9.500	9.390	9.430	8.862	6,443,620
2023-03-03	9.430	9.530	9.390	9.490	8.919	7,446,791
2023-03-02	9.500	9.560	9.390	9.420	8.853	8,685,000
2023-03-01	9.530	9.530	9.450	9.530	8.956	6,520,265
2023-02-28	9.600	9.600	9.460	9.520	8.947	8,123,809
2023-02-27	9.550	9.690	9.460	9.620	9.041	12,170,873
2023-02-24	9.470	9.590	9.320	9.580	9.003	12,883,513
2023-02-23	9.480	9.530	9.400	9.430	8.862	6,544,520
2023-02-22	9.530	9.560	9.440	9.470	8.900	7,057,050
2023-02-21	9.480	9.600	9.440	9.540	8.966	9,709,800
2023-02-20	9.410	9.480	9.320	9.480	8.909	8,421,640
2023-02-17	9.370	9.500	9.320	9.450	8.881	11,738,100
2023-02-16	9.720	9.740	9.300	9.400	8.834	18,276,230
2023-02-15	9.830	9.850	9.650	9.670	9.088	17,454,109
2023-02-14	10.150	10.160	9.810	9.820	9.229	25,069,729
2023-02-13	10.000	10.200	9.990	10.070	9.464	17,328,455
2023-02-10	9.930	10.080	9.890	9.990	9.388	15,331,600
2023-02-09	9.920	10.010	9.780	9.990	9.388	14,687,540
2023-02-08	10.010	10.070	9.900	10.010	9.407	17,973,740
2023-02-07	10.050	10.100	9.900	9.950	9.351	22,739,280
2023-02-06	10.360	10.630	9.990	10.090	9.482	31,598,138
2023-02-03	10.050	10.810	9.950	10.410	9.783	44,704,358

← NewerPage 15 of 21 · 1,213 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.