Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.720	15.930	15.680	15.750	13.813	692,208
2022-05-05	15.430	16.150	15.420	16.080	14.103	1,270,978
2022-04-29	15.250	15.720	15.110	15.610	13.691	1,040,171
2022-04-28	15.350	15.570	15.000	15.220	13.349	934,429
2022-04-27	15.080	15.580	14.990	15.570	13.656	1,390,124
2022-04-26	14.560	15.100	14.410	14.950	13.112	1,530,000
2022-04-25	15.420	15.600	14.550	14.790	12.971	1,244,600
2022-04-22	15.600	15.690	15.350	15.660	13.734	985,459
2022-04-21	16.330	16.390	15.600	15.660	13.734	1,298,542
2022-04-20	16.700	16.710	16.230	16.330	14.322	969,244
2022-04-19	16.850	16.850	16.530	16.640	14.594	588,235
2022-04-18	16.920	16.920	16.330	16.650	14.603	630,451
2022-04-15	17.280	17.280	16.920	16.940	14.857	1,213,200
2022-04-14	17.210	17.500	17.120	17.380	15.243	1,034,450
2022-04-13	17.600	17.660	17.150	17.180	15.068	975,800
2022-04-12	17.330	17.730	16.900	17.700	15.524	1,531,060
2022-04-11	17.850	18.090	17.350	17.470	15.322	1,934,239
2022-04-08	17.440	18.100	17.440	18.070	15.848	2,043,604
2022-04-07	17.760	17.990	17.460	17.470	15.322	908,299
2022-04-06	17.490	17.760	17.310	17.760	15.576	1,043,899
2022-04-01	17.310	17.550	17.120	17.450	15.304	775,100
2022-03-31	17.490	17.880	17.380	17.410	15.269	1,299,244
2022-03-30	17.870	17.960	17.390	17.490	15.339	1,719,810
2022-03-29	18.120	18.130	17.630	17.770	15.585	856,100
2022-03-28	18.100	18.170	17.620	18.070	15.848	646,900
2022-03-25	18.120	18.260	17.870	17.970	15.760	668,400
2022-03-24	18.210	18.210	17.850	17.990	15.778	790,749
2022-03-23	18.200	18.320	18.030	18.230	15.988	693,428
2022-03-22	18.190	18.420	18.070	18.190	15.953	915,149
2022-03-21	18.170	18.470	17.910	18.350	16.094	1,337,900
2022-03-18	17.410	18.300	17.410	18.050	15.831	1,579,327
2022-03-17	17.470	17.750	17.390	17.470	15.322	1,696,200
2022-03-16	17.210	17.600	16.700	17.390	15.252	1,916,700
2022-03-15	17.850	17.960	17.100	17.120	15.015	1,409,300
2022-03-14	18.580	18.580	17.940	18.000	15.787	1,418,900
2022-03-11	18.440	18.700	17.900	18.670	16.374	1,313,604
2022-03-10	18.740	18.970	18.530	18.580	16.295	1,086,644
2022-03-09	19.200	19.200	17.730	18.450	16.181	2,116,390
2022-03-08	19.490	19.640	18.890	19.000	16.664	1,211,525
2022-03-07	19.800	19.980	19.470	19.520	17.120	1,204,904
2022-03-04	20.330	20.330	19.720	19.890	17.444	1,689,361
2022-03-03	20.210	20.500	20.090	20.350	17.848	1,595,900
2022-03-02	20.150	20.420	20.010	20.150	17.672	1,019,744
2022-03-01	20.360	20.440	19.930	20.280	17.786	1,473,088
2022-02-28	20.420	20.590	19.850	20.080	17.611	1,314,700
2022-02-25	20.520	20.860	20.310	20.410	17.900	1,152,607
2022-02-24	21.250	21.280	20.010	20.340	17.839	2,170,883
2022-02-23	21.210	21.430	21.040	21.330	18.707	1,062,900
2022-02-22	21.420	21.590	21.020	21.230	18.620	1,463,144
2022-02-21	21.600	21.830	21.300	21.520	18.874	1,500,701
2022-02-18	21.400	21.810	21.370	21.690	19.023	1,697,513
2022-02-17	22.500	22.500	21.510	21.600	18.944	2,765,388
2022-02-16	21.540	22.330	21.540	22.320	19.576	3,372,466
2022-02-15	21.410	21.560	21.140	21.390	18.760	1,214,066
2022-02-14	21.400	21.750	21.110	21.260	18.646	1,991,600
2022-02-11	21.450	21.930	21.440	21.490	18.848	1,741,200
2022-02-10	21.510	21.780	21.350	21.620	18.962	1,580,451
2022-02-09	21.280	21.980	20.960	21.580	18.927	2,601,091
2022-02-08	20.890	21.080	20.560	21.000	18.418	1,903,536
2022-02-07	19.960	21.150	19.540	20.880	18.313	2,625,344

← NewerPage 19 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.