Guangdong Tianhe Agricultural Means historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.010	6.090	5.960	5.990	5.814	9,569,040
2025-04-22	5.820	6.060	5.810	6.040	5.863	15,416,800
2025-04-21	5.770	5.850	5.720	5.830	5.659	7,567,740
2025-04-18	5.910	5.940	5.760	5.810	5.640	9,122,540
2025-04-17	5.850	5.980	5.820	5.900	5.727	8,030,380
2025-04-16	6.060	6.060	5.800	5.890	5.717	14,126,000
2025-04-15	6.110	6.140	6.020	6.060	5.882	11,063,900
2025-04-14	6.000	6.230	6.000	6.130	5.950	16,910,720
2025-04-11	6.220	6.240	6.010	6.010	5.834	25,169,540
2025-04-10	6.010	6.360	6.010	6.310	6.125	37,999,899
2025-04-09	6.110	6.380	5.980	6.200	6.018	42,792,060
2025-04-08	5.810	6.200	5.810	6.200	6.018	20,362,058
2025-04-07	6.020	6.120	5.640	5.640	5.475	16,848,524
2025-04-03	6.120	6.300	6.090	6.270	6.086	5,946,700
2025-04-02	6.130	6.230	6.100	6.140	5.960	3,479,839
2025-04-01	6.030	6.230	6.030	6.140	5.960	4,909,961
2025-03-31	6.150	6.150	5.950	6.020	5.843	6,836,441
2025-03-28	6.410	6.430	6.150	6.150	5.970	8,968,200
2025-03-27	6.330	6.470	6.330	6.420	6.232	8,218,500
2025-03-26	6.230	6.400	6.200	6.400	6.212	8,301,200
2025-03-25	6.190	6.290	6.090	6.250	6.067	6,580,760
2025-03-24	6.330	6.350	6.050	6.200	6.018	6,745,320
2025-03-21	6.380	6.410	6.280	6.310	6.125	5,541,300
2025-03-20	6.390	6.420	6.360	6.390	6.203	5,293,700
2025-03-19	6.390	6.430	6.370	6.380	6.193	4,198,120
2025-03-18	6.420	6.430	6.360	6.390	6.203	4,408,540
2025-03-17	6.370	6.420	6.330	6.410	6.222	7,187,040
2025-03-14	6.230	6.330	6.230	6.320	6.135	6,348,380
2025-03-13	6.310	6.310	6.160	6.260	6.076	5,684,840
2025-03-12	6.320	6.340	6.270	6.300	6.115	4,503,437
2025-03-11	6.290	6.340	6.230	6.330	6.144	5,137,640
2025-03-10	6.290	6.350	6.270	6.310	6.125	4,360,440
2025-03-07	6.330	6.350	6.230	6.270	6.086	5,770,020
2025-03-06	6.360	6.380	6.290	6.340	6.154	6,258,720
2025-03-05	6.370	6.390	6.280	6.350	6.164	5,770,540
2025-03-04	6.340	6.400	6.290	6.390	6.203	4,353,200
2025-03-03	6.270	6.450	6.270	6.340	6.154	5,762,000
2025-02-28	6.350	6.390	6.260	6.270	6.086	5,532,179
2025-02-27	6.400	6.440	6.310	6.400	6.212	6,898,880
2025-02-26	6.420	6.460	6.360	6.400	6.212	7,727,160
2025-02-25	6.300	6.460	6.260	6.420	6.232	12,503,690
2025-02-24	6.690	6.800	6.480	6.480	6.290	21,000,086
2025-02-21	6.530	6.540	6.400	6.450	6.261	9,257,060
2025-02-20	6.470	6.570	6.420	6.540	6.348	9,346,326
2025-02-19	6.430	6.490	6.380	6.470	6.280	8,727,700
2025-02-18	6.470	6.520	6.410	6.430	6.241	10,377,126
2025-02-17	6.360	6.540	6.300	6.540	6.348	13,039,670
2025-02-14	6.390	6.470	6.340	6.350	6.164	9,919,500
2025-02-13	6.370	6.460	6.300	6.410	6.222	11,914,500
2025-02-12	6.280	6.480	6.240	6.380	6.193	14,534,280
2025-02-11	6.330	6.330	6.210	6.300	6.115	9,492,020
2025-02-10	6.180	6.350	6.160	6.340	6.154	12,228,680
2025-02-07	6.110	6.370	6.080	6.180	5.999	12,644,120
2025-02-06	6.050	6.110	5.980	6.110	5.931	7,690,640
2025-02-05	6.030	6.090	5.980	6.070	5.892	6,177,900
2025-01-27	6.010	6.220	6.010	6.020	5.843	8,126,400
2025-01-24	5.930	5.990	5.890	5.990	5.814	4,835,900
2025-01-23	5.990	6.090	5.920	5.920	5.746	5,801,340
2025-01-22	5.960	6.030	5.890	5.920	5.746	3,486,200
2025-01-21	6.070	6.110	5.960	6.020	5.843	5,757,900

← NewerPage 7 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.