Guangdong Tianhe Agricultural Means historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.110 | 6.140 | 6.000 | 6.090 | 5.911 | 5,855,400 |
| 2025-01-17 | 5.960 | 6.110 | 5.910 | 6.070 | 5.892 | 7,723,000 |
| 2025-01-16 | 6.000 | 6.030 | 5.910 | 5.990 | 5.814 | 6,923,000 |
| 2025-01-15 | 5.950 | 5.970 | 5.880 | 5.920 | 5.746 | 4,759,000 |
| 2025-01-14 | 5.700 | 5.950 | 5.700 | 5.950 | 5.775 | 8,094,620 |
| 2025-01-13 | 5.500 | 5.740 | 5.500 | 5.700 | 5.533 | 5,040,458 |
| 2025-01-10 | 5.900 | 5.950 | 5.640 | 5.650 | 5.484 | 8,198,940 |
| 2025-01-09 | 5.700 | 6.010 | 5.700 | 5.920 | 5.746 | 12,861,100 |
| 2025-01-08 | 5.700 | 5.760 | 5.560 | 5.730 | 5.562 | 6,590,000 |
| 2025-01-07 | 5.610 | 5.740 | 5.590 | 5.730 | 5.562 | 7,259,240 |
| 2025-01-06 | 5.570 | 5.650 | 5.390 | 5.630 | 5.465 | 7,350,500 |
| 2025-01-03 | 5.940 | 6.000 | 5.580 | 5.590 | 5.426 | 11,570,920 |
| 2025-01-02 | 5.890 | 6.130 | 5.800 | 5.960 | 5.785 | 11,023,000 |
| 2024-12-31 | 6.020 | 6.110 | 5.910 | 5.920 | 5.746 | 8,400,000 |
| 2024-12-30 | 6.180 | 6.180 | 5.980 | 6.030 | 5.853 | 9,386,200 |
| 2024-12-27 | 6.020 | 6.270 | 6.000 | 6.210 | 6.028 | 12,466,069 |
| 2024-12-26 | 5.940 | 6.060 | 5.900 | 6.020 | 5.843 | 8,364,540 |
| 2024-12-25 | 6.080 | 6.090 | 5.790 | 5.890 | 5.717 | 10,253,009 |
| 2024-12-24 | 6.100 | 6.140 | 5.920 | 6.070 | 5.892 | 10,755,900 |
| 2024-12-23 | 6.470 | 6.490 | 6.050 | 6.070 | 5.892 | 16,635,300 |
| 2024-12-20 | 6.510 | 6.540 | 6.400 | 6.460 | 6.270 | 12,541,701 |
| 2024-12-19 | 6.700 | 6.700 | 6.430 | 6.500 | 6.309 | 18,577,300 |
| 2024-12-18 | 6.800 | 7.070 | 6.670 | 6.700 | 6.503 | 26,293,300 |
| 2024-12-17 | 7.210 | 7.680 | 6.950 | 6.970 | 6.766 | 33,643,860 |
| 2024-12-16 | 7.000 | 7.470 | 7.000 | 7.250 | 7.037 | 30,782,695 |
| 2024-12-13 | 7.120 | 7.260 | 7.020 | 7.050 | 6.843 | 25,810,180 |
| 2024-12-12 | 6.900 | 7.220 | 6.860 | 7.200 | 6.989 | 34,452,380 |
| 2024-12-11 | 6.850 | 6.950 | 6.800 | 6.920 | 6.717 | 17,030,960 |
| 2024-12-10 | 7.010 | 7.080 | 6.820 | 6.860 | 6.659 | 21,653,820 |
| 2024-12-09 | 6.810 | 6.920 | 6.760 | 6.880 | 6.678 | 16,381,680 |
| 2024-12-06 | 6.850 | 6.940 | 6.760 | 6.880 | 6.678 | 21,564,420 |
| 2024-12-05 | 6.690 | 7.020 | 6.670 | 6.910 | 6.707 | 27,440,140 |
| 2024-12-04 | 6.880 | 7.030 | 6.700 | 6.740 | 6.542 | 26,600,800 |
| 2024-12-03 | 7.110 | 7.170 | 6.880 | 6.930 | 6.727 | 43,296,103 |
| 2024-12-02 | 7.100 | 7.760 | 7.000 | 7.280 | 7.066 | 63,500,003 |
| 2024-11-29 | 7.200 | 7.890 | 6.990 | 7.400 | 7.183 | 87,400,754 |
| 2024-11-28 | 6.570 | 7.220 | 6.510 | 7.220 | 7.008 | 78,960,062 |
| 2024-11-27 | 6.560 | 6.610 | 6.370 | 6.560 | 6.368 | 34,278,660 |
| 2024-11-26 | 6.300 | 6.960 | 6.300 | 6.700 | 6.503 | 50,804,535 |
| 2024-11-25 | 6.220 | 6.360 | 6.170 | 6.330 | 6.144 | 10,085,875 |
| 2024-11-22 | 6.500 | 6.520 | 6.180 | 6.200 | 6.018 | 17,597,700 |
| 2024-11-21 | 6.400 | 6.640 | 6.390 | 6.550 | 6.358 | 18,544,780 |
| 2024-11-20 | 6.250 | 6.600 | 6.240 | 6.440 | 6.251 | 16,693,180 |
| 2024-11-19 | 6.310 | 6.310 | 6.150 | 6.290 | 6.105 | 11,865,845 |
| 2024-11-18 | 6.190 | 6.310 | 6.070 | 6.310 | 6.125 | 14,984,080 |
| 2024-11-15 | 6.480 | 6.540 | 6.190 | 6.190 | 6.008 | 20,202,055 |
| 2024-11-14 | 6.700 | 6.850 | 6.370 | 6.430 | 6.241 | 38,416,155 |
| 2024-11-13 | 6.580 | 7.240 | 6.310 | 7.000 | 6.795 | 57,686,335 |
| 2024-11-12 | 6.330 | 6.970 | 6.260 | 6.580 | 6.387 | 38,420,230 |
| 2024-11-11 | 6.310 | 6.360 | 6.210 | 6.340 | 6.154 | 17,353,080 |
| 2024-11-08 | 6.370 | 6.660 | 6.200 | 6.400 | 6.212 | 31,399,724 |
| 2024-11-07 | 6.250 | 6.450 | 6.150 | 6.380 | 6.193 | 28,151,433 |
| 2024-11-06 | 6.170 | 6.300 | 6.080 | 6.250 | 6.067 | 34,499,420 |
| 2024-11-05 | 5.810 | 6.390 | 5.800 | 6.170 | 5.989 | 36,454,514 |
| 2024-11-04 | 5.740 | 5.810 | 5.700 | 5.810 | 5.640 | 5,186,940 |
| 2024-11-01 | 5.850 | 5.910 | 5.710 | 5.720 | 5.552 | 8,712,100 |
| 2024-10-31 | 5.730 | 5.890 | 5.730 | 5.860 | 5.688 | 7,391,940 |
| 2024-10-30 | 5.760 | 5.810 | 5.690 | 5.740 | 5.572 | 6,002,480 |
| 2024-10-29 | 5.940 | 5.960 | 5.730 | 5.740 | 5.572 | 9,656,686 |
| 2024-10-28 | 5.830 | 5.970 | 5.810 | 5.960 | 5.785 | 9,243,586 |
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.