Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	19.690	19.940	19.610	19.790	18.236	1,599,500
2023-07-25	19.520	19.800	19.260	19.690	18.144	1,268,200
2023-07-24	19.550	19.570	18.930	19.450	17.923	1,108,200
2023-07-21	19.240	19.370	18.900	19.250	17.739	871,200
2023-07-20	19.420	19.600	19.100	19.200	17.693	954,000
2023-07-19	19.330	19.600	19.090	19.510	17.978	1,267,544
2023-07-18	19.180	19.390	18.930	19.200	17.693	850,700
2023-07-17	19.190	19.450	19.100	19.250	17.739	716,600
2023-07-14	19.190	19.530	19.110	19.290	17.776	1,472,500
2023-07-13	19.060	19.280	19.050	19.190	17.683	871,200
2023-07-12	19.170	19.380	19.000	19.060	17.564	996,600
2023-07-11	18.910	19.160	18.800	19.140	17.637	881,100
2023-07-10	18.800	18.980	18.600	18.870	17.388	908,700
2023-07-07	18.930	19.140	18.700	18.830	17.352	823,000
2023-07-06	18.860	19.060	18.800	18.940	17.453	1,036,900
2023-07-05	19.280	19.450	18.820	18.860	17.379	1,762,200
2023-07-04	19.010	19.650	19.000	19.190	17.683	3,079,289
2023-07-03	18.430	19.340	18.360	19.140	17.637	4,170,600
2023-06-30	18.040	18.390	17.770	18.250	16.817	2,517,800
2023-06-29	17.450	17.750	17.400	17.630	16.246	775,800
2023-06-28	17.470	17.680	17.190	17.460	16.089	830,600
2023-06-27	16.770	17.470	16.740	17.440	16.071	985,800
2023-06-26	17.130	17.130	16.710	16.820	15.499	1,035,544
2023-06-21	17.400	17.480	17.130	17.180	15.831	1,002,600
2023-06-20	17.690	17.750	17.470	17.480	16.108	1,169,800
2023-06-19	18.000	18.140	17.660	17.710	16.320	1,290,675
2023-06-16	17.800	18.430	17.710	17.950	16.541	1,778,034
2023-06-15	17.920	18.120	17.840	18.110	16.273	1,024,200
2023-06-14	18.100	18.270	17.880	17.950	16.130	1,123,741
2023-06-13	18.310	18.490	18.040	18.160	16.318	1,010,300
2023-06-12	18.590	18.590	17.920	18.440	16.570	1,503,400
2023-06-09	18.850	18.990	18.410	18.520	16.642	2,079,480
2023-06-08	18.420	19.140	18.420	18.950	17.028	2,791,700
2023-06-07	18.390	19.050	18.350	18.570	16.687	1,585,443
2023-06-06	18.640	19.150	18.460	18.510	16.633	1,990,600
2023-06-05	18.540	18.710	18.420	18.690	16.795	1,294,600
2023-06-02	18.360	18.540	18.310	18.460	16.588	1,148,100
2023-06-01	18.250	18.540	17.750	18.320	16.462	1,267,700
2023-05-31	18.120	18.340	18.120	18.220	16.372	870,500
2023-05-30	18.100	18.500	17.940	18.200	16.354	1,100,700
2023-05-29	18.370	18.400	18.090	18.100	16.264	793,900
2023-05-26	18.480	18.590	18.170	18.360	16.498	935,700
2023-05-25	18.450	18.450	17.970	18.230	16.381	1,027,900
2023-05-24	18.340	18.680	18.120	18.420	16.552	1,026,800
2023-05-23	18.700	18.790	18.350	18.360	16.498	1,082,600
2023-05-22	18.840	19.080	18.640	18.710	16.813	1,289,406
2023-05-19	19.250	19.380	18.400	18.840	16.929	1,883,655
2023-05-18	18.880	19.560	18.790	19.280	17.325	1,948,944
2023-05-17	18.730	18.980	18.500	18.950	17.028	1,088,700
2023-05-16	18.980	19.050	18.630	18.720	16.822	1,585,147
2023-05-15	19.060	19.250	18.700	18.980	17.055	1,542,944
2023-05-12	19.590	19.590	19.050	19.060	17.127	1,954,944
2023-05-11	18.970	19.710	18.970	19.660	17.666	3,318,831
2023-05-10	19.000	19.200	18.730	18.940	17.019	2,051,700
2023-05-09	19.500	19.890	19.060	19.180	17.235	4,527,345
2023-05-08	19.910	20.180	19.290	19.800	17.792	5,837,931
2023-05-05	18.830	19.570	18.820	19.470	17.496	5,253,280
2023-05-04	18.400	18.790	18.350	18.780	16.876	1,683,600
2023-04-28	17.900	18.490	17.750	18.450	16.579	2,022,918
2023-04-27	17.400	18.140	17.390	17.980	16.157	2,043,300

← NewerPage 14 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.