Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.080	16.500	16.080	16.310	15.029	1,241,200
2023-10-25	15.830	16.450	15.830	16.300	15.020	1,528,924
2023-10-24	15.450	15.750	15.250	15.730	14.495	1,475,150
2023-10-23	15.950	15.950	15.160	15.290	14.090	1,267,962
2023-10-20	15.600	15.830	15.550	15.650	14.421	782,100
2023-10-19	15.610	15.860	15.550	15.650	14.421	666,100
2023-10-18	15.950	15.980	15.650	15.690	14.458	819,600
2023-10-17	15.920	16.050	15.820	15.990	14.735	642,200
2023-10-16	16.140	16.160	15.740	15.880	14.633	1,259,920
2023-10-13	16.240	16.270	15.950	16.000	14.744	1,223,720
2023-10-12	16.410	16.520	16.200	16.250	14.974	1,370,848
2023-10-11	16.520	16.610	16.320	16.370	15.085	1,422,415
2023-10-10	16.940	17.060	16.330	16.460	15.168	1,940,400
2023-10-09	17.220	17.350	16.880	16.940	15.610	1,825,900
2023-09-28	17.660	17.810	17.220	17.290	15.933	1,480,400
2023-09-27	17.600	17.760	17.450	17.720	16.329	524,600
2023-09-26	17.500	17.750	17.360	17.640	16.255	663,400
2023-09-25	17.900	18.080	17.480	17.500	16.126	889,700
2023-09-22	17.460	17.770	17.320	17.760	16.366	766,614
2023-09-21	17.720	17.820	17.450	17.460	16.089	692,607
2023-09-20	17.710	17.790	17.530	17.630	16.246	562,900
2023-09-19	17.820	17.830	17.560	17.640	16.255	436,453
2023-09-18	17.630	17.830	17.300	17.790	16.393	966,100
2023-09-15	17.450	17.890	17.450	17.720	16.329	746,800
2023-09-14	17.890	18.000	17.570	17.660	16.273	789,500
2023-09-13	17.770	17.960	17.700	17.890	16.485	787,520
2023-09-12	17.880	17.910	17.670	17.720	16.329	652,305
2023-09-11	17.810	17.960	17.610	17.880	16.476	818,700
2023-09-08	17.610	17.840	17.600	17.810	16.412	580,400
2023-09-07	17.950	18.060	17.700	17.750	16.356	1,005,000
2023-09-06	18.140	18.220	17.780	17.940	16.531	937,800
2023-09-05	18.700	18.700	18.090	18.190	16.762	989,800
2023-09-04	18.690	18.810	18.250	18.460	17.011	1,045,324
2023-09-01	18.710	18.990	18.520	18.590	17.130	821,100
2023-08-31	18.780	19.050	18.560	18.640	17.177	921,800
2023-08-30	19.100	19.190	18.710	18.780	17.306	894,500
2023-08-29	18.180	19.100	18.180	19.100	17.600	1,368,500
2023-08-28	18.820	18.900	18.180	18.270	16.836	1,531,024
2023-08-25	18.010	18.340	17.770	17.850	16.449	1,030,900
2023-08-24	18.600	19.100	18.000	18.060	16.642	1,387,100
2023-08-23	19.380	19.380	18.620	18.660	17.195	997,800
2023-08-22	19.150	19.560	18.870	19.200	17.693	1,914,049
2023-08-21	19.000	19.570	18.960	19.260	17.748	1,029,344
2023-08-18	19.010	19.440	18.960	19.000	17.508	922,444
2023-08-17	18.620	18.940	18.370	18.900	17.416	755,969
2023-08-16	18.550	18.950	18.080	18.620	17.158	791,600
2023-08-15	18.850	18.940	18.460	18.580	17.121	853,344
2023-08-14	18.670	18.880	18.280	18.840	17.361	1,459,344
2023-08-11	19.270	19.670	18.700	18.700	17.232	1,934,944
2023-08-10	19.590	19.640	18.660	19.080	17.582	3,043,713
2023-08-09	19.360	20.400	19.300	19.580	18.043	2,892,280
2023-08-08	19.540	19.610	19.320	19.470	17.941	653,600
2023-08-07	19.400	19.640	19.130	19.500	17.969	853,800
2023-08-04	19.710	19.900	19.300	19.600	18.061	1,095,329
2023-08-03	19.500	19.680	19.190	19.570	18.034	877,800
2023-08-02	19.440	19.750	19.400	19.500	17.969	1,130,600
2023-08-01	19.610	19.850	19.470	19.560	18.024	1,470,800
2023-07-31	19.320	19.690	19.220	19.640	18.098	1,303,029
2023-07-28	19.600	19.810	19.250	19.320	17.803	1,117,000
2023-07-27	19.600	19.790	19.300	19.620	18.080	1,234,529

← NewerPage 13 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.