Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.960	7.010	6.700	6.850	6.347	5,815,623
2022-01-28	6.970	6.980	6.730	6.880	6.375	5,019,940
2022-01-27	6.650	7.020	6.630	6.790	6.292	8,014,284
2022-01-26	6.550	6.720	6.530	6.690	6.199	5,040,683
2022-01-25	6.960	7.050	6.580	6.590	6.106	8,488,981
2022-01-24	6.900	7.170	6.790	7.020	6.505	8,190,543
2022-01-21	7.290	7.440	6.990	7.100	6.579	12,275,091
2022-01-20	7.790	7.790	7.310	7.340	6.801	17,091,285
2022-01-19	7.330	7.910	7.260	7.810	7.237	26,087,116
2022-01-18	7.350	7.350	7.200	7.350	6.811	7,099,220
2022-01-17	7.120	7.320	7.120	7.300	6.764	7,609,896
2022-01-14	7.160	7.230	7.060	7.120	6.597	5,492,608
2022-01-13	7.100	7.210	7.070	7.180	6.653	7,090,440
2022-01-12	7.090	7.110	7.040	7.110	6.588	4,067,923
2022-01-11	7.070	7.140	7.020	7.080	6.560	4,188,340
2022-01-10	6.940	7.060	6.910	7.060	6.542	3,411,175
2022-01-07	7.100	7.100	6.890	6.930	6.421	5,314,975
2022-01-06	7.000	7.110	6.950	7.060	6.542	4,964,620
2022-01-05	7.010	7.080	6.940	7.030	6.514	5,093,650
2022-01-04	6.880	7.060	6.850	7.020	6.505	7,314,364
2021-12-31	6.930	6.930	6.840	6.870	6.366	4,327,291
2021-12-30	6.900	6.990	6.890	6.910	6.403	4,072,292
2021-12-29	7.000	7.020	6.860	6.890	6.384	5,640,092
2021-12-28	6.790	7.020	6.790	7.000	6.486	8,415,670
2021-12-27	6.710	6.970	6.680	6.820	6.319	5,369,935
2021-12-24	6.800	6.830	6.610	6.670	6.180	3,251,796
2021-12-23	6.770	6.830	6.750	6.780	6.282	3,278,308
2021-12-22	6.820	6.920	6.780	6.830	6.329	4,958,328
2021-12-21	6.730	6.850	6.690	6.810	6.310	5,279,980
2021-12-20	6.680	6.740	6.640	6.690	6.199	3,313,230
2021-12-17	6.710	6.740	6.630	6.690	6.199	3,306,352
2021-12-16	6.610	6.750	6.580	6.710	6.218	4,314,140
2021-12-15	6.600	6.610	6.550	6.610	6.125	2,268,200
2021-12-14	6.580	6.650	6.520	6.600	6.116	2,503,481
2021-12-13	6.700	6.700	6.550	6.590	6.106	3,793,374
2021-12-10	6.500	6.780	6.480	6.670	6.180	5,584,481
2021-12-09	6.470	6.550	6.440	6.530	6.051	2,831,222
2021-12-08	6.470	6.530	6.400	6.470	5.995	2,992,915
2021-12-07	6.420	6.510	6.380	6.470	5.995	2,540,401
2021-12-06	6.530	6.550	6.390	6.400	5.930	2,574,240
2021-12-03	6.550	6.580	6.480	6.550	6.069	2,240,780
2021-12-02	6.600	6.660	6.540	6.550	6.069	3,181,760
2021-12-01	6.490	6.600	6.440	6.600	6.116	3,834,503
2021-11-30	6.380	6.550	6.350	6.510	6.032	5,827,805
2021-11-29	6.310	6.320	6.270	6.300	5.838	2,301,111
2021-11-26	6.450	6.450	6.360	6.380	5.912	2,367,235
2021-11-25	6.420	6.530	6.360	6.450	5.977	3,486,420
2021-11-24	6.340	6.430	6.290	6.420	5.949	3,549,794
2021-11-23	6.380	6.390	6.330	6.340	5.875	1,892,300
2021-11-22	6.350	6.380	6.300	6.380	5.912	2,148,888
2021-11-19	6.300	6.380	6.200	6.350	5.884	2,659,398
2021-11-18	6.390	6.420	6.290	6.290	5.828	2,040,720
2021-11-17	6.340	6.400	6.310	6.400	5.930	1,862,880
2021-11-16	6.410	6.410	6.320	6.350	5.884	1,698,935
2021-11-15	6.300	6.440	6.230	6.400	5.930	3,151,939
2021-11-12	6.250	6.300	6.210	6.300	5.838	2,129,500
2021-11-11	6.240	6.340	6.210	6.280	5.819	3,118,997
2021-11-10	6.240	6.280	6.190	6.240	5.782	2,701,874
2021-11-09	6.190	6.260	6.190	6.230	5.773	2,024,683
2021-11-08	6.210	6.220	6.130	6.190	5.736	1,114,957

← NewerPage 20 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.