Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.980	16.050	15.820	16.040	14.413	366,779
2022-07-29	16.010	16.250	15.960	15.980	14.359	398,341
2022-07-28	15.940	16.130	15.870	16.080	14.449	618,981
2022-07-27	15.830	15.870	15.740	15.860	14.252	382,451
2022-07-26	15.840	15.900	15.570	15.800	14.198	645,200
2022-07-25	16.230	16.230	15.720	15.810	14.207	860,611
2022-07-22	16.050	16.210	15.960	16.130	14.494	667,820
2022-07-21	16.230	16.290	16.010	16.030	14.404	606,890
2022-07-20	16.200	16.280	16.070	16.230	14.584	730,444
2022-07-19	15.950	16.330	15.830	16.200	14.557	800,444
2022-07-18	15.910	16.310	15.710	16.200	14.557	1,087,690
2022-07-15	16.090	16.380	15.740	15.750	14.153	959,455
2022-07-14	16.390	16.470	16.060	16.080	14.449	1,009,094
2022-07-13	16.050	16.450	15.990	16.380	14.719	975,865
2022-07-12	15.880	16.170	15.880	16.050	14.422	725,000
2022-07-11	16.280	16.290	15.910	16.020	14.395	845,003
2022-07-08	16.190	16.420	16.160	16.290	14.638	677,550
2022-07-07	16.120	16.360	16.120	16.180	14.539	471,006
2022-07-06	16.490	16.560	16.100	16.220	14.575	1,049,006
2022-07-05	16.570	16.770	16.380	16.500	14.827	1,024,564
2022-07-04	16.630	16.900	16.380	16.590	14.908	1,425,541
2022-07-01	16.810	17.200	16.670	16.820	15.114	1,717,124
2022-06-30	16.690	16.950	16.560	16.860	15.150	1,934,606
2022-06-29	16.400	17.290	16.380	16.800	15.096	2,980,053
2022-06-28	16.300	16.400	16.220	16.400	14.737	869,460
2022-06-27	16.250	16.420	16.200	16.270	14.620	507,166
2022-06-24	16.240	16.320	16.180	16.250	14.602	542,600
2022-06-23	16.070	16.240	15.900	16.210	14.566	401,600
2022-06-22	16.390	16.390	16.070	16.070	14.440	542,300
2022-06-21	16.350	16.490	16.150	16.350	14.692	874,223
2022-06-20	16.250	16.420	16.180	16.350	14.692	670,820
2022-06-17	16.130	16.260	15.800	16.180	14.539	659,800
2022-06-16	16.430	16.430	16.150	16.200	14.557	770,200
2022-06-15	16.470	16.760	16.470	16.680	14.629	1,182,751
2022-06-14	16.260	16.580	16.110	16.470	14.445	817,845
2022-06-13	16.710	16.710	16.190	16.300	14.296	1,782,142
2022-06-10	16.610	16.880	16.380	16.780	14.717	1,357,063
2022-06-09	16.910	17.070	16.600	16.660	14.612	1,274,300
2022-06-08	17.140	17.230	16.650	16.910	14.831	1,157,013
2022-06-07	17.070	17.160	16.850	17.090	14.989	1,009,400
2022-06-06	16.960	17.120	16.910	17.070	14.971	985,149
2022-06-02	16.850	16.980	16.660	16.960	14.875	922,100
2022-06-01	17.080	17.170	16.660	16.850	14.778	1,216,334
2022-05-31	17.110	17.200	16.610	17.030	14.936	1,209,735
2022-05-30	17.220	17.390	16.930	17.110	15.006	1,483,128
2022-05-27	17.040	17.490	16.980	17.350	15.217	1,737,992
2022-05-26	17.120	17.560	17.040	17.060	14.962	1,630,492
2022-05-25	16.750	17.000	16.620	17.000	14.910	1,403,043
2022-05-24	17.800	17.800	16.700	16.790	14.726	2,169,690
2022-05-23	17.880	17.880	17.490	17.830	15.638	2,157,546
2022-05-20	17.870	18.250	17.740	17.880	15.682	3,296,758
2022-05-19	18.690	18.690	17.500	18.320	16.067	5,632,498
2022-05-18	17.020	18.690	16.900	18.690	16.392	4,388,127
2022-05-17	17.150	17.250	16.400	16.990	14.901	1,445,545
2022-05-16	16.890	17.020	16.550	16.690	14.638	1,028,144
2022-05-13	17.100	17.150	16.770	16.800	14.734	1,104,762
2022-05-12	16.700	17.090	16.650	17.030	14.936	1,617,575
2022-05-11	17.500	17.500	16.900	16.940	14.857	3,465,394
2022-05-10	16.500	17.830	16.450	17.640	15.471	4,335,638
2022-05-09	15.880	17.330	15.800	16.770	14.708	2,458,075

← NewerPage 18 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.