Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	18.090	18.430	17.950	18.340	16.900	2,751,500
2024-01-18	18.040	18.170	17.300	18.020	16.605	2,739,300
2024-01-17	18.280	18.380	18.010	18.090	16.670	2,595,800
2024-01-16	18.910	19.200	17.840	18.200	16.771	7,261,300
2024-01-15	18.400	18.400	18.400	18.400	16.955	0
2024-01-12	18.470	18.650	18.270	18.400	16.955	3,754,944
2024-01-11	17.990	18.470	17.780	18.320	16.882	4,332,495
2024-01-10	17.740	18.090	17.510	17.970	16.559	5,512,095
2024-01-09	17.450	17.760	17.220	17.740	16.347	3,957,700
2024-01-08	17.390	17.740	16.950	17.460	16.089	5,184,695
2024-01-05	16.770	17.530	16.770	17.350	15.988	6,677,844
2024-01-04	16.570	16.790	16.500	16.760	15.444	2,378,105
2024-01-03	16.560	16.680	16.430	16.640	15.334	2,474,300
2024-01-02	16.410	16.720	16.150	16.590	15.287	3,838,644
2023-12-29	16.830	17.080	16.120	16.390	15.103	4,699,600
2023-12-28	16.500	16.900	16.320	16.830	15.509	2,289,348
2023-12-27	16.680	16.700	16.180	16.480	15.186	2,134,500
2023-12-26	16.950	17.060	16.570	16.680	15.370	2,551,800
2023-12-25	16.480	17.060	16.400	16.930	15.601	3,097,505
2023-12-22	16.700	16.850	16.440	16.510	15.214	2,033,300
2023-12-21	16.650	16.800	16.350	16.750	15.435	2,226,700
2023-12-20	16.700	16.870	16.620	16.650	15.343	1,910,300
2023-12-19	17.130	17.130	16.620	16.680	15.370	2,209,000
2023-12-18	17.280	17.590	16.960	17.150	15.804	2,337,994
2023-12-15	17.360	17.550	17.130	17.340	15.979	2,616,344
2023-12-14	17.410	17.690	17.250	17.360	15.997	3,550,950
2023-12-13	17.760	17.790	17.290	17.380	16.015	4,246,300
2023-12-12	17.040	17.860	16.900	17.790	16.393	7,156,661
2023-12-11	17.190	17.250	16.750	17.040	15.702	4,061,101
2023-12-08	17.100	17.400	16.730	17.230	15.877	4,379,496
2023-12-07	17.360	17.360	16.800	17.030	15.693	2,474,353
2023-12-06	17.290	17.480	16.900	17.250	15.896	3,889,300
2023-12-05	17.100	17.350	16.910	17.110	15.767	3,253,644
2023-12-04	16.670	17.200	16.480	17.120	15.776	2,650,400
2023-12-01	16.570	16.750	16.420	16.610	15.306	1,614,099
2023-11-30	16.710	16.750	16.400	16.620	15.315	1,551,500
2023-11-29	16.750	16.900	16.560	16.570	15.269	1,719,700
2023-11-28	16.560	16.830	16.440	16.820	15.499	1,332,300
2023-11-27	16.390	16.620	16.310	16.600	15.297	1,032,900
2023-11-24	16.690	16.690	16.380	16.400	15.112	772,200
2023-11-23	16.560	16.700	16.400	16.690	15.380	909,520
2023-11-22	16.660	16.780	16.510	16.540	15.241	1,199,644
2023-11-21	16.500	16.760	16.490	16.600	15.297	1,329,000
2023-11-20	16.440	16.540	16.300	16.500	15.205	1,033,000
2023-11-17	16.450	16.500	16.310	16.430	15.140	1,072,106
2023-11-16	17.030	17.030	16.290	16.440	15.149	1,555,900
2023-11-15	16.590	16.680	16.410	16.460	15.168	999,900
2023-11-14	16.470	16.630	16.330	16.590	15.287	1,294,745
2023-11-13	16.300	16.480	16.130	16.470	15.177	1,416,100
2023-11-10	16.220	16.220	16.020	16.090	14.827	594,589
2023-11-09	16.240	16.340	16.150	16.230	14.956	838,951
2023-11-08	16.250	16.360	16.160	16.270	14.993	802,235
2023-11-07	16.320	16.340	16.100	16.300	15.020	906,235
2023-11-06	16.080	16.330	16.020	16.300	15.020	858,505
2023-11-03	15.870	16.110	15.830	16.020	14.762	728,900
2023-11-02	15.990	16.150	15.860	15.880	14.633	812,300
2023-11-01	16.110	16.160	15.950	15.990	14.735	1,009,300
2023-10-31	16.200	16.290	16.050	16.130	14.864	750,300
2023-10-30	16.500	16.610	16.150	16.250	14.974	1,310,700
2023-10-27	16.310	16.500	16.210	16.440	15.149	924,605

← NewerPage 12 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.