Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.200	16.680	14.960	16.610	15.306	13,116,425
2024-04-23	15.320	15.800	15.320	15.640	14.412	7,588,200
2024-04-22	15.880	16.290	15.140	15.220	14.025	7,958,924
2024-04-19	15.490	16.100	14.970	16.000	14.744	12,833,373
2024-04-18	14.670	15.410	14.670	15.240	14.043	5,590,300
2024-04-17	14.010	14.650	14.010	14.630	13.481	2,043,300
2024-04-16	14.360	14.430	13.990	14.010	12.910	2,222,000
2024-04-15	14.500	14.740	14.140	14.440	13.306	1,959,300
2024-04-12	14.800	14.890	14.540	14.570	13.426	1,285,300
2024-04-11	14.560	14.900	14.450	14.890	13.721	1,880,800
2024-04-10	14.850	14.880	14.490	14.580	13.435	2,021,200
2024-04-09	14.650	14.910	14.650	14.840	13.675	1,276,900
2024-04-08	15.160	15.160	14.780	14.790	13.629	2,370,500
2024-04-03	15.080	15.240	14.950	15.200	14.007	2,989,800
2024-04-02	14.960	15.090	14.910	15.030	13.850	2,703,300
2024-04-01	15.120	15.260	14.900	14.950	13.776	3,650,629
2024-03-29	14.630	14.810	14.610	14.810	13.647	1,088,900
2024-03-28	14.430	14.720	14.430	14.630	13.481	1,378,700
2024-03-27	14.610	14.680	14.430	14.460	13.325	1,443,300
2024-03-26	14.750	14.790	14.420	14.560	13.417	1,760,910
2024-03-25	14.960	15.130	14.690	14.700	13.546	2,184,600
2024-03-22	15.410	15.420	15.000	15.010	13.832	3,056,600
2024-03-21	15.310	15.480	15.120	15.410	14.200	3,139,880
2024-03-20	15.170	15.320	15.070	15.320	14.117	2,463,000
2024-03-19	15.310	15.340	15.140	15.150	13.961	2,581,600
2024-03-18	15.150	15.300	15.090	15.300	14.099	2,693,980
2024-03-15	15.100	15.260	14.960	15.150	13.961	1,835,200
2024-03-14	15.300	15.330	15.030	15.100	13.914	2,155,200
2024-03-13	15.350	15.390	15.150	15.350	14.145	2,280,000
2024-03-12	15.270	15.430	15.120	15.380	14.172	2,408,691
2024-03-11	15.230	15.270	15.080	15.270	14.071	1,942,991
2024-03-08	15.320	15.360	15.050	15.190	13.997	2,101,181
2024-03-07	15.620	15.690	15.250	15.260	14.062	3,396,381
2024-03-06	16.000	16.150	15.580	15.660	14.431	4,191,229
2024-03-05	16.000	16.270	15.830	16.050	14.790	4,016,600
2024-03-04	15.750	16.090	15.500	16.010	14.753	4,217,591
2024-03-01	15.900	15.950	15.660	15.830	14.587	5,118,881
2024-02-29	15.430	15.920	15.350	15.920	14.670	7,894,400
2024-02-28	15.210	15.780	14.900	15.420	14.209	9,556,165
2024-02-27	15.050	15.450	14.910	15.260	14.062	4,706,467
2024-02-26	15.000	15.590	14.960	15.050	13.868	5,418,467
2024-02-23	15.280	15.280	14.680	15.030	13.850	4,472,996
2024-02-22	15.180	15.340	15.010	15.220	14.025	2,096,300
2024-02-21	15.150	15.800	14.990	15.230	14.034	3,439,900
2024-02-20	15.100	15.330	15.100	15.200	14.007	1,478,367
2024-02-19	14.980	15.420	14.930	15.290	14.090	3,129,170
2024-02-08	14.510	14.940	13.840	14.880	13.712	4,538,970
2024-02-07	14.780	14.790	14.040	14.490	13.352	3,447,805
2024-02-06	14.060	14.850	12.860	14.780	13.620	4,643,300
2024-02-05	15.230	15.230	14.000	14.250	13.131	4,023,567
2024-02-02	16.080	16.280	14.880	15.390	14.182	5,108,700
2024-02-01	16.960	16.960	15.240	16.260	14.983	7,677,232
2024-01-31	17.620	17.830	16.800	16.930	15.601	2,718,500
2024-01-30	17.850	18.180	17.550	17.810	16.412	2,082,700
2024-01-29	18.200	18.590	17.870	18.020	16.605	2,749,000
2024-01-26	18.220	18.600	18.110	18.220	16.790	2,699,910
2024-01-25	18.200	18.590	17.820	18.480	17.029	4,519,686
2024-01-24	18.450	18.800	17.630	18.150	16.725	6,981,444
2024-01-23	17.990	18.460	17.750	18.440	16.992	4,282,319
2024-01-22	18.260	18.460	17.460	17.900	16.495	3,458,700

← NewerPage 11 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.