Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.400	15.580	15.300	15.580	14.000	899,181
2022-10-31	15.190	15.400	15.090	15.390	13.829	1,046,974
2022-10-28	16.250	16.250	15.110	15.190	13.650	3,049,900
2022-10-27	16.450	16.670	16.250	16.320	14.665	1,904,500
2022-10-26	16.730	16.820	16.480	16.630	14.944	1,764,423
2022-10-25	16.460	16.770	16.080	16.730	15.033	1,979,494
2022-10-24	17.610	17.660	16.450	16.560	14.881	2,996,507
2022-10-21	17.580	17.810	17.330	17.420	15.653	2,226,601
2022-10-20	17.700	17.910	17.210	17.680	15.887	2,914,886
2022-10-19	17.600	17.900	17.400	17.790	15.986	2,999,929
2022-10-18	17.940	17.980	17.490	17.910	16.094	3,995,600
2022-10-17	17.540	18.510	17.320	18.200	16.354	5,559,850
2022-10-14	17.550	18.580	17.060	17.720	15.923	6,075,984
2022-10-13	17.400	17.780	17.380	17.500	15.725	6,059,767
2022-10-12	17.050	18.220	17.050	18.020	16.193	8,034,558
2022-10-11	18.980	18.990	17.680	17.980	16.157	11,516,115
2022-10-10	15.720	17.260	15.720	17.260	15.510	4,149,200
2022-09-30	16.520	16.530	15.620	15.690	14.099	2,176,387
2022-09-29	16.090	17.370	16.000	16.520	14.845	2,909,054
2022-09-28	16.760	16.800	15.900	15.910	14.297	1,732,595
2022-09-27	16.620	16.890	16.440	16.780	15.078	2,653,356
2022-09-26	16.680	16.880	16.500	16.510	14.836	2,033,400
2022-09-23	16.450	16.880	16.430	16.810	15.105	2,456,019
2022-09-22	15.800	16.790	15.800	16.470	14.800	1,788,656
2022-09-21	15.540	16.100	15.400	15.970	14.351	982,424
2022-09-20	15.670	15.870	15.420	15.530	13.955	692,524
2022-09-19	15.720	16.160	15.370	15.590	14.009	1,030,395
2022-09-16	16.510	16.540	15.810	15.860	14.252	1,897,789
2022-09-15	16.210	17.080	16.160	16.510	14.836	2,668,976
2022-09-14	16.080	16.260	16.020	16.200	14.557	461,990
2022-09-13	16.110	16.280	16.040	16.260	14.611	1,037,916
2022-09-09	15.940	16.250	15.800	16.090	14.458	932,847
2022-09-08	15.860	15.930	15.760	15.880	14.270	276,500
2022-09-07	15.980	16.000	15.810	15.930	14.315	552,800
2022-09-06	15.940	15.970	15.860	15.950	14.333	466,100
2022-09-05	15.800	16.020	15.700	15.940	14.324	485,301
2022-09-02	15.600	15.870	15.600	15.870	14.261	548,200
2022-09-01	16.060	16.060	15.650	15.780	14.180	781,893
2022-08-31	15.950	16.040	15.700	15.800	14.198	1,016,598
2022-08-30	16.100	16.100	15.840	15.950	14.333	827,147
2022-08-29	15.850	16.310	15.460	16.040	14.413	1,637,867
2022-08-26	16.590	17.280	15.710	16.040	14.413	2,323,288
2022-08-25	15.500	16.160	15.320	16.070	14.440	1,556,128
2022-08-24	16.020	16.020	15.330	15.460	13.892	742,813
2022-08-23	15.890	15.990	15.810	15.870	14.261	293,524
2022-08-22	15.810	15.960	15.710	15.890	14.279	402,077
2022-08-19	15.990	16.200	15.830	15.830	14.225	634,927
2022-08-18	15.900	16.060	15.880	15.950	14.333	524,204
2022-08-17	16.060	16.150	15.950	16.100	14.467	676,446
2022-08-16	16.210	16.210	16.070	16.140	14.503	651,193
2022-08-15	16.210	16.210	16.030	16.160	14.521	587,439
2022-08-12	16.190	16.250	16.080	16.200	14.557	553,278
2022-08-11	16.020	16.230	16.020	16.190	14.548	817,088
2022-08-10	15.970	16.050	15.840	16.040	14.413	439,281
2022-08-09	15.870	16.110	15.810	15.960	14.342	399,926
2022-08-08	15.820	15.990	15.770	15.960	14.342	477,824
2022-08-05	15.370	15.960	15.300	15.920	14.306	932,766
2022-08-04	15.180	15.340	15.160	15.300	13.748	349,750
2022-08-03	15.150	15.500	15.150	15.210	13.668	548,600
2022-08-02	16.040	16.050	15.100	15.230	13.686	1,165,410

← NewerPage 17 of 21 · 1,216 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.