Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.470	13.600	13.410	13.410	12.722	1,143,300
2024-07-22	13.500	13.580	13.400	13.470	12.779	1,003,500
2024-07-19	13.390	13.550	13.350	13.520	12.826	1,094,100
2024-07-18	13.510	13.570	13.260	13.450	12.760	1,157,700
2024-07-17	13.590	13.600	13.450	13.490	12.798	767,900
2024-07-16	13.560	13.610	13.470	13.580	12.883	926,500
2024-07-15	13.790	13.790	13.560	13.640	12.940	827,800
2024-07-12	13.800	13.900	13.700	13.760	13.054	1,117,500
2024-07-11	13.550	13.830	13.550	13.820	13.111	1,879,500
2024-07-10	13.360	13.550	13.260	13.390	12.703	1,699,600
2024-07-09	13.180	13.440	12.970	13.420	12.731	2,359,000
2024-07-08	13.530	13.530	13.180	13.200	12.523	1,352,400
2024-07-05	13.480	13.640	13.360	13.550	12.855	1,382,800
2024-07-04	13.830	13.860	13.380	13.420	12.731	2,107,000
2024-07-03	14.100	14.110	13.760	13.800	13.092	2,346,900
2024-07-02	14.280	14.300	14.100	14.150	13.424	1,563,700
2024-07-01	14.170	14.320	14.140	14.290	13.557	1,982,500
2024-06-28	14.260	14.390	14.140	14.180	13.452	2,926,700
2024-06-27	14.310	14.580	14.210	14.230	13.500	1,685,400
2024-06-26	14.230	14.470	14.060	14.400	13.661	1,380,200
2024-06-25	14.190	14.430	14.180	14.210	13.481	1,869,988
2024-06-24	14.800	14.800	14.200	14.230	13.500	2,672,100
2024-06-21	14.710	14.980	14.630	14.870	14.107	1,436,400
2024-06-20	15.100	15.160	14.710	14.800	14.041	2,274,900
2024-06-19	14.990	15.480	14.970	15.240	14.458	3,617,600
2024-06-18	14.800	15.040	14.780	14.950	14.183	1,596,500
2024-06-17	15.100	15.130	14.850	14.880	14.116	1,916,900
2024-06-14	14.800	15.100	14.710	15.060	14.287	2,453,000
2024-06-13	14.930	15.030	14.740	14.820	14.060	1,598,200
2024-06-12	14.720	14.970	14.700	14.920	14.154	1,441,362
2024-06-11	14.990	15.000	14.590	14.800	14.041	2,469,600
2024-06-07	15.000	15.200	14.680	14.900	14.135	3,240,600
2024-06-06	15.590	15.870	14.970	15.020	14.249	4,647,100
2024-06-05	15.930	15.940	15.610	15.610	14.809	2,154,600
2024-06-04	15.580	15.920	15.440	15.880	15.065	2,785,100
2024-06-03	16.090	16.090	15.540	15.620	14.819	2,726,300
2024-05-31	15.820	16.170	15.720	15.900	15.084	3,194,400
2024-05-30	15.800	16.060	15.720	15.850	15.037	2,889,612
2024-05-29	16.510	16.720	16.070	16.080	15.255	4,753,800
2024-05-28	17.040	17.280	16.910	17.090	15.748	3,800,600
2024-05-27	16.790	17.510	16.260	17.240	15.886	9,058,400
2024-05-24	16.700	17.650	16.370	17.020	15.684	10,464,476
2024-05-23	17.500	18.280	16.950	17.050	15.711	16,491,174
2024-05-22	16.970	17.000	16.660	16.850	15.527	4,045,876
2024-05-21	16.710	16.960	16.650	16.840	15.518	3,456,100
2024-05-20	16.990	17.160	16.630	16.810	15.490	7,670,800
2024-05-17	16.710	17.040	16.590	16.990	15.656	10,370,400
2024-05-16	16.280	16.740	16.220	16.500	15.205	5,858,200
2024-05-15	16.290	16.450	16.190	16.350	15.066	3,393,300
2024-05-14	16.650	16.700	16.200	16.330	15.048	5,137,000
2024-05-13	16.410	16.680	16.180	16.650	15.343	6,253,500
2024-05-10	16.770	16.900	16.480	16.520	15.223	6,799,400
2024-05-09	16.950	17.220	16.620	16.780	15.463	11,120,000
2024-05-08	17.110	18.300	16.830	17.040	15.702	22,739,744
2024-05-07	15.590	17.180	15.460	17.180	15.831	14,434,376
2024-05-06	15.460	15.660	15.460	15.620	14.394	3,657,200
2024-04-30	15.700	15.730	15.230	15.360	14.154	5,242,600
2024-04-29	15.790	15.890	15.490	15.780	14.541	7,697,220
2024-04-26	16.520	16.990	16.090	16.200	14.928	11,632,270
2024-04-25	16.300	16.850	16.120	16.590	15.287	9,887,175

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.3100 CNY
2025-06-20	0.4800 CNY
2024-05-29	0.4900 CNY
2023-06-16	0.4500 CNY
2022-06-16	0.4000 CNY
2021-05-26	0.6600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.