Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.610	17.750	17.170	17.690	15.896	3,710,494
2023-01-31	16.510	17.730	16.450	17.350	15.591	4,793,672
2023-01-30	15.980	17.280	15.850	16.900	15.186	5,081,912
2023-01-20	15.880	15.900	15.730	15.800	14.198	367,019
2023-01-19	15.640	15.820	15.630	15.800	14.198	420,600
2023-01-18	15.600	15.730	15.600	15.680	14.090	355,471
2023-01-17	15.550	15.630	15.400	15.590	14.009	315,200
2023-01-16	15.550	15.730	15.480	15.590	14.009	507,000
2023-01-13	15.470	15.520	15.350	15.520	13.946	253,088
2023-01-12	15.450	15.470	15.370	15.420	13.856	191,600
2023-01-11	15.530	15.530	15.320	15.500	13.928	345,844
2023-01-10	15.590	15.600	15.500	15.510	13.937	211,200
2023-01-09	15.560	15.600	15.510	15.580	14.000	306,500
2023-01-06	15.570	15.690	15.490	15.560	13.982	451,800
2023-01-05	15.570	15.620	15.500	15.590	14.009	323,500
2023-01-04	15.590	15.620	15.440	15.570	13.991	349,437
2023-01-03	15.400	15.540	15.320	15.540	13.964	530,500
2022-12-30	15.350	15.550	15.220	15.450	13.883	438,800
2022-12-29	15.350	15.490	15.220	15.260	13.713	328,300
2022-12-28	15.380	15.440	15.290	15.350	13.793	392,700
2022-12-27	15.310	15.460	15.250	15.430	13.865	422,900
2022-12-26	15.200	15.390	15.200	15.360	13.802	319,500
2022-12-23	15.180	15.340	15.150	15.290	13.739	343,769
2022-12-22	15.560	15.560	15.200	15.230	13.686	457,800
2022-12-21	15.470	15.680	15.370	15.380	13.820	325,200
2022-12-20	15.370	15.520	15.360	15.520	13.946	373,500
2022-12-19	15.770	15.770	15.410	15.440	13.874	569,161
2022-12-16	15.830	15.830	15.650	15.670	14.081	503,761
2022-12-15	15.660	15.930	15.630	15.870	14.261	630,400
2022-12-14	15.860	15.930	15.650	15.780	14.180	632,000
2022-12-13	15.830	15.890	15.720	15.820	14.216	569,650
2022-12-12	16.110	16.120	15.740	15.820	14.216	1,008,384
2022-12-09	16.070	16.170	16.030	16.160	14.521	720,050
2022-12-08	16.120	16.270	16.040	16.140	14.503	627,934
2022-12-07	16.260	16.300	16.080	16.130	14.494	682,300
2022-12-06	16.440	16.450	16.190	16.220	14.575	1,131,861
2022-12-05	16.150	16.410	16.090	16.410	14.746	1,870,244
2022-12-02	16.080	16.120	16.020	16.060	14.431	690,500
2022-12-01	16.050	16.150	16.020	16.110	14.476	844,600
2022-11-30	16.170	16.180	15.880	15.950	14.333	1,075,123
2022-11-29	15.950	16.190	15.850	16.110	14.476	1,154,100
2022-11-28	16.050	16.090	15.640	15.940	14.324	911,213
2022-11-25	16.070	16.270	16.010	16.140	14.503	1,150,461
2022-11-24	16.010	16.300	16.000	16.100	14.467	1,102,100
2022-11-23	15.970	16.430	15.800	16.240	14.593	2,253,588
2022-11-22	15.760	16.250	15.740	15.970	14.351	1,162,844
2022-11-21	15.820	15.830	15.600	15.770	14.171	793,400
2022-11-18	16.090	16.200	15.910	15.920	14.306	1,039,181
2022-11-17	16.300	16.300	15.930	16.020	14.395	1,818,548
2022-11-16	15.940	16.000	15.860	15.890	14.279	770,644
2022-11-15	15.760	15.960	15.760	15.940	14.324	1,195,200
2022-11-14	15.760	15.950	15.690	15.870	14.261	1,236,400
2022-11-11	15.680	15.950	15.530	15.760	14.162	1,774,866
2022-11-10	15.750	15.750	15.480	15.480	13.910	1,012,900
2022-11-09	15.730	15.730	15.630	15.690	14.099	791,166
2022-11-08	15.690	15.780	15.540	15.660	14.072	909,144
2022-11-07	15.680	15.790	15.600	15.740	14.144	1,133,488
2022-11-04	15.670	15.730	15.490	15.650	14.063	1,196,524
2022-11-03	15.400	15.730	15.310	15.550	13.973	931,500
2022-11-02	15.580	15.660	15.380	15.500	13.928	1,109,888

← NewerPage 16 of 21 · 1,213 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.