Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.360	17.680	17.240	17.530	15.752	2,215,407
2023-04-25	18.340	18.680	17.100	17.350	15.591	4,444,500
2023-04-24	18.480	18.890	18.180	18.720	16.822	1,696,744
2023-04-21	18.820	19.120	18.500	18.630	16.741	2,158,544
2023-04-20	18.590	18.950	18.350	18.820	16.911	2,579,600
2023-04-19	18.670	18.810	18.520	18.590	16.705	1,666,900
2023-04-18	18.900	18.900	18.470	18.610	16.723	2,147,444
2023-04-17	18.920	19.270	18.720	18.910	16.992	2,813,000
2023-04-14	18.630	18.960	18.520	18.930	17.010	3,429,784
2023-04-13	18.440	18.830	18.350	18.760	16.858	3,188,100
2023-04-12	18.130	18.590	18.020	18.560	16.678	2,295,484
2023-04-11	18.150	18.300	17.780	18.200	16.354	2,049,400
2023-04-10	18.380	18.560	18.010	18.070	16.238	2,346,084
2023-04-07	18.400	18.400	18.170	18.380	16.516	2,138,813
2023-04-06	18.670	18.930	18.220	18.400	16.534	3,537,644
2023-04-04	18.470	19.130	18.410	18.860	16.947	5,348,277
2023-04-03	18.130	19.220	18.130	18.960	17.037	8,992,344
2023-03-31	19.000	20.200	18.400	18.490	16.615	11,828,789
2023-03-30	17.640	18.540	17.580	18.540	16.660	4,648,266
2023-03-29	17.100	17.100	16.720	16.850	15.141	958,000
2023-03-28	17.140	17.260	17.070	17.090	15.357	599,700
2023-03-27	17.420	17.490	17.040	17.190	15.447	1,009,244
2023-03-24	17.730	17.730	17.200	17.290	15.537	1,436,900
2023-03-23	17.820	17.820	17.460	17.720	15.923	1,602,244
2023-03-22	17.490	18.300	17.350	17.900	16.085	2,680,644
2023-03-21	16.910	17.490	16.910	17.380	15.618	1,279,944
2023-03-20	17.660	17.730	17.160	17.220	15.474	1,246,300
2023-03-17	17.660	17.780	17.350	17.580	15.797	1,262,000
2023-03-16	17.800	17.800	17.370	17.400	15.635	1,370,100
2023-03-15	17.520	17.860	17.520	17.820	16.013	1,297,400
2023-03-14	17.960	17.970	17.470	17.530	15.752	1,707,966
2023-03-13	17.860	18.120	17.660	17.850	16.040	2,066,900
2023-03-10	18.200	18.340	17.800	17.870	16.058	3,374,300
2023-03-09	18.100	18.670	17.780	18.540	16.660	4,416,566
2023-03-08	17.810	18.200	17.620	17.950	16.130	2,136,824
2023-03-07	17.840	18.360	17.710	18.010	16.184	3,478,959
2023-03-06	17.670	18.100	17.670	17.920	16.103	3,414,100
2023-03-03	17.500	17.710	17.380	17.630	15.842	1,558,700
2023-03-02	17.560	17.650	17.330	17.460	15.689	1,580,466
2023-03-01	17.210	17.520	17.160	17.490	15.716	1,770,310
2023-02-28	16.830	18.000	16.830	17.310	15.555	2,163,000
2023-02-27	17.050	17.050	16.750	16.760	15.060	662,600
2023-02-24	16.970	17.040	16.820	16.980	15.258	553,668
2023-02-23	17.170	17.170	16.800	16.910	15.195	1,238,000
2023-02-22	16.920	17.220	16.920	17.170	15.429	882,200
2023-02-21	17.100	17.220	16.960	17.080	15.348	967,200
2023-02-20	16.880	17.110	16.710	17.100	15.366	1,063,900
2023-02-17	16.920	17.070	16.710	16.780	15.078	1,311,100
2023-02-16	17.400	17.470	16.880	16.910	15.195	2,259,599
2023-02-15	17.660	17.770	17.390	17.410	15.644	1,547,235
2023-02-14	17.660	17.790	17.480	17.550	15.770	1,380,012
2023-02-13	17.530	17.760	17.530	17.650	15.860	1,892,300
2023-02-10	17.520	17.760	17.400	17.670	15.878	2,441,899
2023-02-09	17.500	17.580	17.270	17.520	15.743	2,368,200
2023-02-08	17.770	17.780	17.520	17.540	15.761	2,415,573
2023-02-07	17.600	17.940	17.400	17.850	16.040	4,701,311
2023-02-06	17.990	18.000	17.510	17.810	16.004	6,137,296
2023-02-03	20.000	20.980	17.510	18.500	16.624	11,731,741
2023-02-02	17.660	19.460	17.660	19.460	17.487	2,874,315
2023-02-01	17.610	17.750	17.170	17.690	15.896	3,710,494

← NewerPage 15 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.