Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.970	6.970	6.560	6.660	6.171	9,265,986
2022-08-01	7.030	7.050	6.950	7.000	6.486	3,357,960
2022-07-29	7.150	7.150	7.020	7.020	6.505	4,392,800
2022-07-28	7.100	7.170	7.060	7.110	6.588	5,363,322
2022-07-27	7.040	7.090	7.000	7.070	6.551	3,567,570
2022-07-26	7.050	7.060	6.920	7.040	6.523	4,466,252
2022-07-25	7.040	7.100	7.020	7.050	6.533	3,603,189
2022-07-22	7.080	7.120	6.970	7.050	6.533	4,082,864
2022-07-21	7.050	7.100	7.020	7.050	6.533	4,321,100
2022-07-20	7.030	7.080	7.000	7.060	6.542	3,761,219
2022-07-19	6.990	7.120	6.980	7.040	6.523	5,300,138
2022-07-18	6.710	7.100	6.700	6.980	6.468	9,119,274
2022-07-15	6.960	6.990	6.670	6.690	6.199	7,820,839
2022-07-14	7.020	7.050	6.950	6.980	6.468	4,392,328
2022-07-13	7.000	7.060	6.920	7.040	6.523	6,079,320
2022-07-12	6.970	7.030	6.900	7.000	6.486	5,960,938
2022-07-11	7.020	7.080	6.930	6.980	6.468	6,208,448
2022-07-08	7.120	7.120	7.010	7.050	6.533	5,386,974
2022-07-07	7.100	7.140	7.050	7.080	6.560	5,614,734
2022-07-06	7.420	7.450	7.090	7.110	6.588	11,797,839
2022-07-05	7.360	7.470	7.320	7.470	6.922	10,518,243
2022-07-04	7.400	7.420	7.330	7.410	6.866	6,116,420
2022-07-01	7.320	7.460	7.260	7.390	6.848	7,724,959
2022-06-30	7.230	7.430	7.200	7.320	6.783	7,644,319
2022-06-29	7.450	7.450	7.210	7.210	6.681	10,294,760
2022-06-28	7.310	7.540	7.290	7.450	6.903	11,957,685
2022-06-27	7.320	7.410	7.260	7.350	6.811	7,555,155
2022-06-24	7.390	7.430	7.310	7.340	6.801	7,230,020
2022-06-23	7.330	7.380	7.190	7.380	6.838	9,153,815
2022-06-22	7.260	7.320	7.210	7.290	6.755	6,919,420
2022-06-21	7.400	7.430	7.160	7.260	6.727	14,476,300
2022-06-20	7.580	7.650	7.410	7.510	6.959	17,621,694
2022-06-17	7.400	7.530	7.280	7.360	6.820	13,167,560
2022-06-16	7.600	7.630	7.400	7.420	6.875	19,237,806
2022-06-15	7.880	7.930	7.630	7.630	7.070	23,552,020
2022-06-14	8.000	8.030	7.600	7.870	7.292	27,291,791
2022-06-13	8.080	8.210	7.920	8.120	7.524	31,007,026
2022-06-10	8.400	8.540	8.150	8.340	7.728	50,382,934
2022-06-09	7.850	8.720	7.810	8.720	8.080	51,727,420
2022-06-08	7.780	7.940	7.500	7.930	7.348	26,007,810
2022-06-07	7.950	7.950	7.630	7.790	7.218	23,795,800
2022-06-06	7.500	8.020	7.330	7.990	7.404	23,899,100
2022-06-02	7.540	7.570	7.350	7.530	6.977	8,089,960
2022-06-01	7.680	7.770	7.490	7.570	7.014	10,316,720
2022-05-31	7.510	7.890	7.480	7.660	7.098	16,145,260
2022-05-30	7.300	7.550	7.300	7.510	6.959	14,154,440
2022-05-27	7.210	7.370	7.180	7.320	6.783	8,966,480
2022-05-26	7.280	7.300	7.010	7.240	6.709	10,417,620
2022-05-25	7.200	7.410	7.160	7.280	6.746	12,319,115
2022-05-24	7.710	7.880	7.220	7.240	6.709	18,265,520
2022-05-23	7.420	7.850	7.380	7.710	7.144	16,230,139
2022-05-20	7.220	7.500	7.190	7.450	6.903	17,638,778
2022-05-19	7.170	7.370	7.120	7.220	6.690	15,587,439
2022-05-18	7.170	7.420	7.150	7.260	6.727	19,733,940
2022-05-17	7.370	7.580	7.130	7.240	6.709	31,908,986
2022-05-16	6.840	7.370	6.770	7.370	6.829	37,882,584
2022-05-13	6.700	6.800	6.570	6.700	6.208	9,693,886
2022-05-12	6.690	6.790	6.510	6.650	6.162	8,905,740
2022-05-11	6.750	6.930	6.700	6.710	6.218	11,816,900
2022-05-10	6.580	6.730	6.480	6.730	6.236	9,447,710

← NewerPage 18 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.