Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.650	6.780	6.630	6.730	6.236	8,754,620
2022-05-06	6.660	6.810	6.520	6.680	6.190	9,257,160
2022-05-05	6.640	6.900	6.530	6.840	6.338	12,602,484
2022-04-29	6.510	6.700	6.480	6.640	6.153	11,651,394
2022-04-28	6.480	6.800	6.310	6.480	6.004	13,764,351
2022-04-27	6.050	6.600	6.030	6.540	6.060	17,265,977
2022-04-26	6.700	6.850	6.220	6.250	5.791	20,134,111
2022-04-25	7.520	7.520	6.910	6.910	6.403	16,605,180
2022-04-22	8.080	8.210	7.550	7.720	7.153	27,731,768
2022-04-21	8.610	8.890	8.020	8.190	7.589	35,848,728
2022-04-20	8.580	8.910	8.530	8.680	8.043	53,399,477
2022-04-19	7.760	8.490	7.650	8.490	7.867	18,585,392
2022-04-18	7.900	7.900	7.460	7.720	7.153	15,395,534
2022-04-15	8.450	8.520	7.880	8.000	7.413	24,993,620
2022-04-14	8.200	8.700	8.040	8.570	7.941	31,324,300
2022-04-13	8.180	8.800	8.100	8.410	7.793	35,490,354
2022-04-12	8.040	8.360	7.690	8.350	7.737	24,009,832
2022-04-11	8.550	8.670	8.120	8.180	7.580	29,842,979
2022-04-08	8.170	8.500	7.960	8.360	7.746	28,783,900
2022-04-07	8.300	8.430	7.940	8.160	7.561	21,009,023
2022-04-06	8.060	8.340	7.950	8.210	7.607	18,423,521
2022-04-01	8.400	8.470	7.960	7.970	7.385	17,938,701
2022-03-31	8.250	8.500	8.120	8.230	7.626	21,225,700
2022-03-30	8.190	8.540	8.140	8.340	7.728	29,387,935
2022-03-29	8.600	9.090	8.370	8.740	8.099	40,036,940
2022-03-28	8.440	8.740	8.200	8.470	7.848	25,555,206
2022-03-25	8.110	8.510	8.040	8.310	7.700	27,932,174
2022-03-24	7.910	8.270	7.870	8.110	7.515	25,037,692
2022-03-23	8.130	8.140	7.820	7.910	7.329	13,199,734
2022-03-22	8.110	8.270	7.890	8.020	7.431	26,418,452
2022-03-21	7.400	8.130	7.360	8.130	7.533	23,899,947
2022-03-18	7.250	7.450	7.160	7.390	6.848	10,925,148
2022-03-17	7.250	7.440	7.190	7.260	6.727	13,484,346
2022-03-16	7.260	7.380	6.920	7.230	6.699	15,304,740
2022-03-15	7.820	7.980	7.150	7.160	6.634	21,088,004
2022-03-14	7.880	8.340	7.780	7.840	7.265	21,372,960
2022-03-11	7.660	8.180	7.590	8.000	7.413	23,306,316
2022-03-10	7.800	7.950	7.630	7.760	7.190	18,074,962
2022-03-09	7.710	7.940	7.300	7.680	7.116	22,511,308
2022-03-08	8.460	8.490	7.810	7.820	7.246	31,479,719
2022-03-07	8.640	9.240	8.490	8.620	7.987	40,104,692
2022-03-04	7.980	8.630	7.950	8.400	7.783	35,105,738
2022-03-03	7.990	8.100	7.910	7.980	7.394	17,399,062
2022-03-02	7.780	8.150	7.690	8.070	7.478	25,685,594
2022-03-01	7.750	7.850	7.640	7.780	7.209	17,679,860
2022-02-28	7.920	8.140	7.640	7.750	7.181	22,299,006
2022-02-25	8.190	8.380	7.830	7.910	7.329	37,287,499
2022-02-24	8.990	9.350	8.640	8.640	8.006	55,783,413
2022-02-23	9.600	9.600	9.040	9.600	8.895	70,778,919
2022-02-22	8.250	8.800	8.210	8.730	8.089	38,484,435
2022-02-21	8.050	8.760	8.040	8.390	7.774	34,855,407
2022-02-18	8.050	8.230	7.890	8.130	7.533	24,362,113
2022-02-17	7.960	8.500	7.900	8.240	7.635	36,039,944
2022-02-16	7.940	8.330	7.650	8.150	7.552	39,994,268
2022-02-15	8.280	9.120	7.900	8.330	7.719	59,750,502
2022-02-14	7.540	8.290	7.520	8.290	7.682	36,682,803
2022-02-11	7.890	7.910	7.480	7.540	6.987	37,765,498
2022-02-10	7.240	7.890	7.200	7.890	7.311	31,733,571
2022-02-09	7.210	7.250	7.120	7.170	6.644	6,754,715
2022-02-08	6.840	7.300	6.840	7.180	6.653	11,865,637

← NewerPage 19 of 21 · 1,217 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.