Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.040	17.000	15.900	16.790	16.790	9,599,589
2026-07-15	15.610	16.330	15.450	16.150	16.150	7,098,044
2026-07-14	15.810	16.000	15.390	15.730	15.730	6,574,336
2026-07-13	16.080	16.530	15.650	15.780	15.780	11,261,880
2026-07-10	15.850	16.350	15.300	15.310	15.310	10,541,043
2026-07-09	15.000	16.070	14.790	15.900	15.900	12,404,145
2026-07-08	14.080	15.570	13.990	15.290	15.290	12,996,562
2026-07-07	14.080	14.330	13.990	14.150	14.150	3,903,749
2026-07-06	14.350	14.410	13.910	14.120	14.120	3,705,673
2026-07-03	14.730	14.820	14.300	14.350	14.350	5,122,598
2026-07-02	14.780	14.920	14.550	14.630	14.630	3,771,651
2026-07-01	14.370	15.040	14.020	14.890	14.890	5,910,666
2026-06-30	14.820	14.820	14.290	14.510	14.510	5,309,300
2026-06-29	15.220	15.260	14.200	14.900	14.900	10,386,800
2026-06-26	14.660	16.270	14.660	15.270	15.270	14,748,900
2026-06-25	16.600	17.110	15.000	15.000	15.000	14,620,600
2026-06-24	16.000	16.850	15.800	16.670	16.670	10,114,423
2026-06-23	16.610	16.710	15.900	16.300	15.990	16,587,667
2026-06-22	15.770	17.240	15.390	16.980	16.657	25,784,841
2026-06-18	16.030	16.030	15.380	15.670	15.372	4,185,102
2026-06-17	16.130	16.300	15.750	16.060	15.755	4,434,967
2026-06-16	15.780	16.380	15.630	16.240	15.931	7,632,702
2026-06-15	14.930	15.830	14.810	15.820	15.519	4,978,467
2026-06-12	15.050	15.450	14.870	14.950	14.666	2,711,900
2026-06-11	15.340	15.350	14.880	15.010	14.725	2,635,900
2026-06-10	15.300	15.930	15.280	15.350	15.058	4,260,600
2026-06-09	15.670	15.760	15.260	15.680	15.382	3,723,600
2026-06-08	15.300	16.000	15.100	15.720	15.421	5,592,494
2026-06-05	15.340	16.090	15.310	15.520	15.225	6,013,844
2026-06-04	15.290	15.510	15.010	15.430	15.137	5,383,844
2026-06-03	14.910	15.440	14.800	15.340	15.048	5,763,950
2026-06-02	14.840	14.910	14.660	14.910	14.626	2,611,000
2026-06-01	14.650	15.120	14.440	14.910	14.626	4,525,450
2026-05-29	14.470	14.870	14.180	14.650	14.371	3,441,100
2026-05-28	14.460	14.740	14.170	14.510	14.234	4,821,450
2026-05-27	14.880	15.080	14.060	14.460	14.185	4,613,644
2026-05-26	14.540	15.000	14.370	14.880	14.597	4,487,500
2026-05-25	14.530	14.580	14.350	14.410	14.136	1,352,444
2026-05-22	14.660	14.770	14.430	14.530	14.254	2,479,800
2026-05-21	14.680	15.070	14.580	14.660	14.381	4,975,700
2026-05-20	14.400	14.920	14.200	14.800	14.519	7,750,600
2026-05-19	13.730	14.570	13.620	14.430	14.156	6,142,797
2026-05-18	13.810	14.080	13.470	13.740	13.479	2,938,614
2026-05-15	13.480	13.960	13.450	13.890	13.626	3,763,436
2026-05-14	13.720	13.760	13.510	13.510	13.253	1,101,500
2026-05-13	13.670	13.810	13.580	13.750	13.489	1,470,780
2026-05-12	13.790	13.840	13.560	13.650	13.390	1,771,100
2026-05-11	13.870	13.940	13.760	13.790	13.528	1,761,214
2026-05-08	14.120	14.120	13.880	13.910	13.646	2,073,800
2026-05-07	13.960	14.330	13.950	14.000	13.734	2,661,290
2026-05-06	13.720	14.000	13.700	14.000	13.734	2,949,900
2026-04-30	13.670	13.780	13.670	13.750	13.489	1,705,000
2026-04-29	13.890	13.890	13.630	13.730	13.469	3,339,361
2026-04-28	13.370	13.950	13.370	13.950	13.685	5,607,894
2026-04-27	13.320	13.410	13.270	13.350	13.096	1,431,600
2026-04-24	13.490	13.490	13.270	13.350	13.096	1,888,600
2026-04-23	13.370	13.650	13.370	13.420	13.165	2,105,361
2026-04-22	13.350	13.550	13.230	13.390	13.135	2,045,900
2026-04-21	13.310	13.390	13.280	13.390	13.135	1,715,000
2026-04-20	13.220	13.320	13.190	13.300	13.047	1,514,900

← NewerPage 2 of 21 · 1,214 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.