Guangdong Tianhe Agricultural Means historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.710 | 5.860 | 5.690 | 5.800 | 5.630 | 7,574,698 |
| 2024-10-24 | 5.730 | 5.760 | 5.680 | 5.730 | 5.562 | 4,539,946 |
| 2024-10-23 | 5.680 | 5.800 | 5.670 | 5.730 | 5.562 | 8,298,000 |
| 2024-10-22 | 5.700 | 5.790 | 5.580 | 5.750 | 5.581 | 10,006,200 |
| 2024-10-21 | 5.570 | 5.900 | 5.550 | 5.680 | 5.513 | 12,834,800 |
| 2024-10-18 | 5.440 | 5.570 | 5.400 | 5.530 | 5.368 | 8,050,720 |
| 2024-10-17 | 5.530 | 5.580 | 5.430 | 5.440 | 5.280 | 4,821,100 |
| 2024-10-16 | 5.500 | 5.580 | 5.450 | 5.530 | 5.368 | 5,049,860 |
| 2024-10-15 | 5.600 | 5.630 | 5.510 | 5.540 | 5.377 | 5,050,620 |
| 2024-10-14 | 5.580 | 5.640 | 5.500 | 5.610 | 5.445 | 6,309,700 |
| 2024-10-11 | 5.730 | 5.760 | 5.450 | 5.510 | 5.348 | 7,066,460 |
| 2024-10-10 | 5.700 | 5.910 | 5.650 | 5.730 | 5.562 | 8,863,440 |
| 2024-10-09 | 6.080 | 6.080 | 5.640 | 5.660 | 5.494 | 14,501,708 |
| 2024-10-08 | 6.500 | 6.560 | 5.990 | 6.200 | 6.018 | 24,979,768 |
| 2024-09-30 | 5.670 | 6.020 | 5.540 | 5.970 | 5.795 | 22,164,840 |
| 2024-09-27 | 5.420 | 5.580 | 5.360 | 5.510 | 5.348 | 10,173,540 |
| 2024-09-26 | 5.250 | 5.360 | 5.210 | 5.360 | 5.203 | 5,402,360 |
| 2024-09-25 | 5.290 | 5.340 | 5.240 | 5.260 | 5.106 | 5,801,900 |
| 2024-09-24 | 5.120 | 5.230 | 5.120 | 5.230 | 5.077 | 5,148,940 |
| 2024-09-23 | 5.080 | 5.140 | 5.070 | 5.100 | 4.950 | 2,675,780 |
| 2024-09-20 | 5.100 | 5.200 | 5.050 | 5.110 | 4.960 | 4,101,920 |
| 2024-09-19 | 4.950 | 5.120 | 4.920 | 5.100 | 4.950 | 5,867,220 |
| 2024-09-18 | 4.990 | 5.000 | 4.840 | 4.900 | 4.756 | 2,841,700 |
| 2024-09-13 | 5.010 | 5.050 | 4.970 | 5.000 | 4.853 | 1,890,100 |
| 2024-09-12 | 5.080 | 5.110 | 5.010 | 5.020 | 4.873 | 2,729,600 |
| 2024-09-11 | 5.050 | 5.130 | 5.000 | 5.080 | 4.931 | 3,646,700 |
| 2024-09-10 | 5.000 | 5.060 | 4.970 | 5.030 | 4.882 | 2,301,900 |
| 2024-09-09 | 4.990 | 5.040 | 4.920 | 5.010 | 4.863 | 2,376,700 |
| 2024-09-06 | 5.050 | 5.070 | 4.980 | 4.990 | 4.844 | 2,610,200 |
| 2024-09-05 | 5.000 | 5.080 | 5.000 | 5.050 | 4.902 | 1,739,300 |
| 2024-09-04 | 5.050 | 5.110 | 5.030 | 5.030 | 4.882 | 2,100,900 |
| 2024-09-03 | 5.040 | 5.110 | 4.990 | 5.070 | 4.921 | 1,798,800 |
| 2024-09-02 | 5.090 | 5.120 | 5.040 | 5.040 | 4.892 | 2,847,600 |
| 2024-08-30 | 5.010 | 5.120 | 4.990 | 5.070 | 4.921 | 3,882,900 |
| 2024-08-29 | 5.020 | 5.030 | 4.950 | 5.020 | 4.873 | 2,676,700 |
| 2024-08-28 | 4.940 | 5.060 | 4.930 | 5.020 | 4.873 | 2,378,200 |
| 2024-08-27 | 5.010 | 5.040 | 4.940 | 4.960 | 4.814 | 1,980,140 |
| 2024-08-26 | 4.860 | 5.060 | 4.850 | 5.010 | 4.863 | 3,831,340 |
| 2024-08-23 | 4.930 | 4.940 | 4.830 | 4.880 | 4.737 | 2,390,000 |
| 2024-08-22 | 4.990 | 5.020 | 4.900 | 4.900 | 4.756 | 2,898,380 |
| 2024-08-21 | 5.020 | 5.060 | 4.980 | 5.000 | 4.853 | 2,312,420 |
| 2024-08-20 | 5.120 | 5.150 | 5.010 | 5.030 | 4.882 | 3,526,200 |
| 2024-08-19 | 5.100 | 5.180 | 5.080 | 5.120 | 4.970 | 3,232,762 |
| 2024-08-16 | 5.240 | 5.240 | 5.110 | 5.120 | 4.970 | 3,247,100 |
| 2024-08-15 | 5.170 | 5.260 | 5.100 | 5.230 | 5.077 | 3,872,100 |
| 2024-08-14 | 5.320 | 5.340 | 5.240 | 5.250 | 5.096 | 2,363,900 |
| 2024-08-13 | 5.310 | 5.340 | 5.240 | 5.320 | 5.164 | 2,319,400 |
| 2024-08-12 | 5.310 | 5.360 | 5.280 | 5.300 | 5.145 | 2,631,600 |
| 2024-08-09 | 5.400 | 5.440 | 5.330 | 5.340 | 5.183 | 3,014,580 |
| 2024-08-08 | 5.380 | 5.410 | 5.300 | 5.410 | 5.251 | 4,627,300 |
| 2024-08-07 | 5.360 | 5.370 | 5.300 | 5.340 | 5.183 | 2,553,100 |
| 2024-08-06 | 5.290 | 5.380 | 5.290 | 5.380 | 5.222 | 4,399,780 |
| 2024-08-05 | 5.270 | 5.420 | 5.230 | 5.240 | 5.086 | 4,040,740 |
| 2024-08-02 | 5.360 | 5.440 | 5.320 | 5.350 | 5.193 | 4,288,780 |
| 2024-08-01 | 5.350 | 5.390 | 5.330 | 5.380 | 5.222 | 3,608,300 |
| 2024-07-31 | 5.280 | 5.400 | 5.250 | 5.380 | 5.222 | 5,554,880 |
| 2024-07-30 | 5.270 | 5.290 | 5.200 | 5.270 | 5.115 | 2,652,832 |
| 2024-07-29 | 5.250 | 5.270 | 5.150 | 5.230 | 5.077 | 2,880,800 |
| 2024-07-26 | 5.090 | 5.230 | 5.090 | 5.220 | 5.067 | 3,777,200 |
| 2024-07-25 | 5.070 | 5.130 | 5.010 | 5.090 | 4.941 | 2,671,600 |
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.