Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.900	10.250	9.770	10.130	9.520	30,457,027
2023-02-01	9.950	9.980	9.740	9.940	9.341	20,871,480
2023-01-31	9.500	9.940	9.470	9.930	9.332	29,910,700
2023-01-30	9.360	9.640	9.360	9.600	9.022	21,544,157
2023-01-20	9.190	9.290	9.160	9.290	8.731	11,627,400
2023-01-19	9.180	9.200	9.110	9.120	8.571	9,655,900
2023-01-18	9.190	9.350	9.110	9.260	8.702	13,960,500
2023-01-17	9.160	9.450	9.160	9.230	8.674	11,364,449
2023-01-16	9.200	9.260	9.100	9.180	8.627	11,018,660
2023-01-13	9.080	9.350	9.050	9.190	8.637	14,421,235
2023-01-12	9.110	9.210	9.040	9.090	8.543	16,451,980
2023-01-11	9.690	9.740	9.220	9.220	8.665	31,737,360
2023-01-10	9.920	10.010	9.670	9.750	9.163	26,255,819
2023-01-09	10.010	10.300	9.960	10.020	9.417	29,271,360
2023-01-06	9.800	10.500	9.650	10.240	9.623	48,836,770
2023-01-05	10.100	10.110	9.610	9.850	9.257	37,920,470
2023-01-04	9.980	10.350	9.810	10.270	9.652	45,301,159
2023-01-03	9.700	10.000	9.580	9.950	9.351	27,123,320
2022-12-30	9.870	10.230	9.820	10.010	9.407	30,173,678
2022-12-29	9.900	10.300	9.540	9.950	9.351	39,930,338
2022-12-28	10.300	10.580	9.860	9.970	9.370	39,900,060
2022-12-27	10.450	10.740	10.120	10.510	9.877	45,082,556
2022-12-26	10.770	11.100	10.510	10.570	9.934	56,524,703
2022-12-23	10.720	11.670	10.110	10.770	10.121	76,372,644
2022-12-22	10.180	11.350	10.010	11.220	10.544	90,133,066
2022-12-21	9.910	11.000	9.610	10.560	9.924	96,077,734
2022-12-20	9.190	10.080	9.010	10.080	9.473	43,896,413
2022-12-19	9.010	9.300	8.870	9.160	8.608	25,692,049
2022-12-16	9.130	9.190	8.970	9.020	8.477	20,450,255
2022-12-15	9.140	9.540	9.050	9.270	8.712	30,392,147
2022-12-14	9.010	9.290	8.960	9.230	8.674	20,792,120
2022-12-13	9.190	9.250	9.020	9.030	8.486	16,374,669
2022-12-12	9.160	9.400	9.070	9.240	8.684	19,583,340
2022-12-09	9.540	9.540	9.070	9.160	8.608	29,078,870
2022-12-08	9.780	10.010	9.450	9.540	8.966	32,110,460
2022-12-07	9.900	10.230	9.750	9.940	9.341	36,725,097
2022-12-06	9.630	10.110	9.620	10.070	9.464	43,100,101
2022-12-05	9.500	9.700	9.450	9.680	9.097	21,542,109
2022-12-02	9.900	9.920	9.600	9.630	9.050	28,230,189
2022-12-01	10.210	10.230	9.900	9.950	9.351	43,819,284
2022-11-30	9.690	10.580	9.590	10.420	9.793	62,880,865
2022-11-29	9.760	9.950	9.700	9.750	9.163	30,017,980
2022-11-28	9.550	9.910	9.500	9.680	9.097	23,092,585
2022-11-25	9.800	9.960	9.640	9.640	9.060	37,666,445
2022-11-24	10.060	10.470	10.020	10.090	9.482	39,204,293
2022-11-23	10.210	10.380	10.030	10.270	9.652	45,937,341
2022-11-22	10.510	10.750	9.980	9.980	9.379	67,212,813
2022-11-21	10.320	11.270	10.200	11.090	10.422	80,233,711
2022-11-18	11.000	11.100	10.200	10.270	9.652	65,274,960
2022-11-17	10.800	11.390	10.710	11.180	10.507	57,535,551
2022-11-16	11.800	12.120	11.130	11.130	10.460	79,294,025
2022-11-15	12.050	12.880	11.200	12.370	11.625	107,488,584
2022-11-14	12.500	12.990	11.680	12.420	11.672	127,262,053
2022-11-11	11.810	11.810	11.280	11.810	11.099	88,427,013
2022-11-10	10.740	10.740	10.740	10.740	10.093	10,648,737
2022-11-09	8.870	9.760	8.870	9.760	9.172	35,188,889
2022-11-08	9.050	9.430	8.760	8.870	8.336	66,388,768
2022-11-07	8.710	9.690	8.630	9.230	8.674	91,966,964
2022-11-04	8.990	9.640	8.510	9.020	8.477	107,302,589
2022-11-03	9.760	9.760	8.920	9.200	8.646	87,004,465

← NewerPage 16 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.