Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.500	8.870	8.400	8.870	8.336	54,289,248
2022-11-01	7.390	8.060	7.370	8.060	7.575	59,188,629
2022-10-31	7.260	7.740	7.260	7.330	6.889	39,012,571
2022-10-28	7.150	7.360	7.020	7.130	6.701	38,125,105
2022-10-27	6.890	7.170	6.820	7.070	6.644	27,817,501
2022-10-26	6.850	7.060	6.820	6.960	6.541	21,312,720
2022-10-25	7.030	7.080	6.700	6.810	6.400	25,089,801
2022-10-24	7.100	7.210	7.020	7.090	6.663	24,744,770
2022-10-21	7.280	7.340	7.120	7.140	6.710	36,062,895
2022-10-20	7.630	7.720	7.320	7.350	6.907	54,273,059
2022-10-19	7.900	8.190	7.580	7.810	7.340	72,054,060
2022-10-18	8.500	9.300	7.970	8.100	7.612	99,711,428
2022-10-17	7.550	8.750	7.480	8.750	8.223	84,587,979
2022-10-14	7.940	7.950	7.360	7.950	7.471	78,650,455
2022-10-13	6.540	7.230	6.520	7.230	6.795	27,207,055
2022-10-12	6.380	6.590	6.350	6.570	6.174	4,014,171
2022-10-11	6.300	6.420	6.220	6.410	6.024	4,155,069
2022-10-10	6.350	6.430	6.230	6.280	5.902	4,248,560
2022-09-30	6.450	6.500	6.340	6.350	5.968	2,513,373
2022-09-29	6.550	6.590	6.420	6.450	6.062	3,446,600
2022-09-28	6.600	6.650	6.480	6.480	6.090	3,925,546
2022-09-27	6.570	6.630	6.490	6.630	6.231	3,926,180
2022-09-26	6.750	6.750	6.500	6.520	6.127	5,137,680
2022-09-23	6.910	6.940	6.750	6.780	6.372	3,897,620
2022-09-22	6.920	6.950	6.860	6.920	6.503	3,775,500
2022-09-21	6.830	6.950	6.720	6.910	6.494	4,266,626
2022-09-20	6.790	6.880	6.790	6.860	6.447	4,646,526
2022-09-19	6.770	6.840	6.700	6.790	6.381	4,700,975
2022-09-16	7.040	7.040	6.780	6.780	6.372	6,974,675
2022-09-15	7.150	7.180	6.900	7.000	6.579	7,664,700
2022-09-14	7.110	7.170	7.040	7.130	6.701	6,361,860
2022-09-13	7.200	7.270	7.160	7.190	6.757	5,713,260
2022-09-09	7.200	7.280	7.170	7.180	6.748	6,196,200
2022-09-08	7.390	7.410	7.200	7.200	6.766	8,534,100
2022-09-07	7.460	7.510	7.300	7.360	6.917	13,074,380
2022-09-06	7.390	7.550	7.330	7.510	7.058	16,334,721
2022-09-05	7.100	7.430	7.100	7.350	6.907	15,453,780
2022-09-02	7.140	7.190	7.060	7.130	6.701	8,416,904
2022-09-01	7.120	7.240	7.080	7.100	6.672	10,050,440
2022-08-31	7.350	7.360	7.030	7.120	6.691	15,704,062
2022-08-30	7.410	7.520	7.220	7.280	6.842	26,228,341
2022-08-29	7.110	7.840	7.020	7.510	7.058	36,167,911
2022-08-26	7.060	7.270	6.990	7.130	6.701	11,410,180
2022-08-25	7.160	7.200	7.020	7.130	6.607	9,336,717
2022-08-24	7.170	7.240	7.100	7.180	6.653	11,261,206
2022-08-23	7.150	7.190	7.090	7.170	6.644	5,448,039
2022-08-22	7.110	7.230	7.070	7.170	6.644	10,253,140
2022-08-19	7.070	7.270	7.040	7.060	6.542	16,908,212
2022-08-18	7.020	7.030	6.900	6.910	6.403	4,552,806
2022-08-17	7.010	7.070	6.990	7.040	6.523	3,451,486
2022-08-16	6.950	7.040	6.940	7.030	6.514	4,476,680
2022-08-15	6.910	7.000	6.860	6.940	6.431	4,551,361
2022-08-12	6.870	6.940	6.840	6.880	6.375	3,545,000
2022-08-11	6.770	6.890	6.740	6.870	6.366	5,896,649
2022-08-10	6.740	6.770	6.700	6.740	6.245	3,080,714
2022-08-09	6.750	6.770	6.700	6.750	6.255	3,082,751
2022-08-08	6.710	6.770	6.660	6.740	6.245	3,489,106
2022-08-05	6.690	6.750	6.650	6.710	6.218	3,955,600
2022-08-04	6.630	6.700	6.550	6.700	6.208	4,448,785
2022-08-03	6.680	6.820	6.570	6.600	6.116	5,057,700

← NewerPage 17 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.