Guangdong Tianhe Agricultural Means historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.660 | 5.780 | 5.470 | 5.550 | 5.550 | 6,388,240 |
| 2026-07-16 | 5.600 | 5.720 | 5.560 | 5.660 | 5.660 | 4,779,000 |
| 2026-07-15 | 5.510 | 5.670 | 5.490 | 5.630 | 5.630 | 4,868,500 |
| 2026-07-14 | 5.350 | 5.550 | 5.320 | 5.550 | 5.550 | 6,391,840 |
| 2026-07-13 | 5.530 | 5.530 | 5.350 | 5.360 | 5.360 | 6,939,807 |
| 2026-07-10 | 5.370 | 5.600 | 5.340 | 5.520 | 5.520 | 6,589,244 |
| 2026-07-09 | 5.510 | 5.550 | 5.320 | 5.410 | 5.410 | 5,531,952 |
| 2026-07-08 | 5.480 | 5.540 | 5.390 | 5.510 | 5.510 | 4,023,023 |
| 2026-07-07 | 5.680 | 5.750 | 5.460 | 5.500 | 5.500 | 5,586,201 |
| 2026-07-06 | 5.630 | 5.890 | 5.610 | 5.700 | 5.700 | 8,233,628 |
| 2026-07-03 | 5.530 | 5.660 | 5.500 | 5.610 | 5.610 | 6,316,728 |
| 2026-07-02 | 5.530 | 5.660 | 5.490 | 5.500 | 5.500 | 6,996,550 |
| 2026-07-01 | 5.290 | 5.610 | 5.290 | 5.530 | 5.530 | 8,339,840 |
| 2026-06-30 | 5.420 | 5.450 | 5.280 | 5.320 | 5.320 | 5,566,100 |
| 2026-06-29 | 5.390 | 5.440 | 5.200 | 5.420 | 5.420 | 7,219,100 |
| 2026-06-26 | 5.480 | 5.500 | 5.350 | 5.400 | 5.400 | 5,146,400 |
| 2026-06-25 | 5.590 | 5.630 | 5.440 | 5.510 | 5.510 | 6,501,120 |
| 2026-06-24 | 5.830 | 5.860 | 5.580 | 5.620 | 5.620 | 5,588,000 |
| 2026-06-23 | 5.690 | 5.930 | 5.670 | 5.810 | 5.810 | 6,783,980 |
| 2026-06-22 | 5.630 | 5.740 | 5.430 | 5.730 | 5.730 | 6,740,140 |
| 2026-06-18 | 5.650 | 5.700 | 5.550 | 5.650 | 5.650 | 5,193,345 |
| 2026-06-17 | 5.820 | 5.850 | 5.640 | 5.690 | 5.690 | 7,339,898 |
| 2026-06-16 | 5.880 | 5.910 | 5.770 | 5.860 | 5.860 | 7,170,580 |
| 2026-06-15 | 6.030 | 6.140 | 5.870 | 5.900 | 5.900 | 8,063,480 |
| 2026-06-12 | 5.980 | 6.060 | 5.760 | 6.030 | 6.030 | 7,226,800 |
| 2026-06-11 | 5.930 | 6.050 | 5.790 | 5.950 | 5.950 | 5,837,600 |
| 2026-06-10 | 5.960 | 6.030 | 5.860 | 5.980 | 5.980 | 5,018,800 |
| 2026-06-09 | 6.010 | 6.070 | 5.860 | 5.990 | 5.990 | 6,587,700 |
| 2026-06-08 | 6.030 | 6.160 | 5.860 | 5.980 | 5.980 | 5,589,900 |
| 2026-06-05 | 5.980 | 6.200 | 5.980 | 6.110 | 6.110 | 5,852,800 |
| 2026-06-04 | 6.120 | 6.160 | 5.980 | 6.020 | 6.020 | 5,205,540 |
| 2026-06-03 | 6.290 | 6.290 | 6.080 | 6.140 | 6.140 | 6,923,400 |
| 2026-06-02 | 6.410 | 6.440 | 6.200 | 6.230 | 6.230 | 8,630,400 |
| 2026-06-01 | 6.160 | 6.440 | 6.110 | 6.420 | 6.350 | 9,343,618 |
| 2026-05-29 | 6.370 | 6.410 | 6.190 | 6.220 | 6.152 | 7,820,307 |
| 2026-05-28 | 6.330 | 6.420 | 6.210 | 6.380 | 6.310 | 7,586,264 |
| 2026-05-27 | 6.470 | 6.500 | 6.230 | 6.360 | 6.291 | 7,640,238 |
| 2026-05-26 | 6.600 | 6.610 | 6.420 | 6.480 | 6.409 | 9,157,300 |
| 2026-05-25 | 6.800 | 6.850 | 6.520 | 6.610 | 6.538 | 8,776,100 |
| 2026-05-22 | 6.680 | 6.800 | 6.580 | 6.760 | 6.686 | 7,537,000 |
| 2026-05-21 | 6.950 | 7.000 | 6.610 | 6.640 | 6.568 | 10,551,643 |
| 2026-05-20 | 7.020 | 7.020 | 6.860 | 6.950 | 6.874 | 5,963,900 |
| 2026-05-19 | 6.980 | 7.090 | 6.940 | 7.020 | 6.944 | 7,360,180 |
| 2026-05-18 | 6.900 | 6.990 | 6.800 | 6.980 | 6.904 | 8,602,380 |
| 2026-05-15 | 6.970 | 7.020 | 6.810 | 6.890 | 6.815 | 10,771,480 |
| 2026-05-14 | 7.040 | 7.060 | 6.910 | 6.950 | 6.874 | 11,192,372 |
| 2026-05-13 | 7.130 | 7.190 | 6.990 | 7.030 | 6.953 | 14,538,100 |
| 2026-05-12 | 7.210 | 7.320 | 7.070 | 7.110 | 7.033 | 15,191,524 |
| 2026-05-11 | 7.190 | 7.250 | 7.130 | 7.250 | 7.171 | 15,791,980 |
| 2026-05-08 | 7.090 | 7.210 | 7.020 | 7.200 | 7.122 | 16,614,905 |
| 2026-05-07 | 7.250 | 7.310 | 7.080 | 7.090 | 7.013 | 21,778,794 |
| 2026-05-06 | 7.260 | 7.320 | 7.110 | 7.250 | 7.171 | 25,737,749 |
| 2026-04-30 | 7.110 | 7.440 | 7.050 | 7.270 | 7.191 | 31,715,952 |
| 2026-04-29 | 7.340 | 7.400 | 7.240 | 7.330 | 7.250 | 29,195,129 |
| 2026-04-28 | 7.350 | 7.420 | 7.260 | 7.340 | 7.260 | 33,167,020 |
| 2026-04-27 | 7.600 | 7.600 | 7.240 | 7.390 | 7.309 | 58,904,542 |
| 2026-04-24 | 6.930 | 7.660 | 6.860 | 7.660 | 7.577 | 32,218,869 |
| 2026-04-23 | 6.960 | 7.120 | 6.790 | 6.960 | 6.884 | 10,183,900 |
| 2026-04-22 | 6.990 | 7.050 | 6.930 | 6.960 | 6.884 | 6,087,140 |
| 2026-04-21 | 6.990 | 7.050 | 6.910 | 7.010 | 6.934 | 8,073,440 |
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.