Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.060	19.730	18.920	19.320	16.944	816,801
2022-01-27	19.940	20.000	19.050	19.050	16.708	1,171,483
2022-01-26	19.650	20.040	19.650	19.860	17.418	749,600
2022-01-25	20.580	20.700	19.700	19.720	17.295	1,283,144
2022-01-24	20.420	20.650	20.160	20.300	17.804	804,836
2022-01-21	20.850	21.140	20.200	20.550	18.023	1,246,900
2022-01-20	21.200	21.400	20.960	21.060	18.470	1,247,435
2022-01-19	20.850	21.510	20.850	21.400	18.769	1,336,000
2022-01-18	21.140	21.160	20.810	21.050	18.462	1,237,170
2022-01-17	20.750	21.200	20.670	21.000	18.418	988,344
2022-01-14	21.200	21.450	20.660	20.750	18.199	1,432,244
2022-01-13	21.250	21.650	21.140	21.250	18.637	1,227,100
2022-01-12	21.100	21.430	20.900	21.350	18.725	1,756,353
2022-01-11	21.020	21.440	20.930	21.020	18.435	2,286,868
2022-01-10	21.220	21.280	20.600	21.130	18.532	2,560,926
2022-01-07	20.440	21.140	20.440	20.740	18.190	2,632,757
2022-01-06	20.400	20.720	20.150	20.540	18.014	1,582,069
2022-01-05	20.370	20.480	20.050	20.200	17.716	1,286,436
2022-01-04	20.100	20.410	19.960	20.360	17.857	1,204,465
2021-12-31	19.900	20.150	19.830	20.080	17.611	810,395
2021-12-30	19.740	20.080	19.740	19.890	17.444	517,300
2021-12-29	19.740	19.970	19.600	19.750	17.322	689,400
2021-12-28	19.640	19.860	19.430	19.740	17.313	694,500
2021-12-27	19.300	19.670	19.290	19.540	17.137	596,000
2021-12-24	20.160	20.160	19.210	19.330	16.953	1,454,700
2021-12-23	20.170	20.190	19.920	20.110	17.637	958,012
2021-12-22	20.380	20.480	20.210	20.300	17.804	849,200
2021-12-21	19.920	20.600	19.910	20.340	17.839	1,961,439
2021-12-20	19.940	20.180	19.800	19.910	17.462	886,944
2021-12-17	20.140	20.270	20.000	20.040	17.576	990,044
2021-12-16	20.350	20.400	20.090	20.170	17.690	1,044,701
2021-12-15	20.150	20.370	20.150	20.240	17.751	996,604
2021-12-14	20.150	20.280	20.010	20.150	17.672	939,304
2021-12-13	20.250	20.280	19.900	20.180	17.699	1,618,051
2021-12-10	20.000	20.180	19.770	19.980	17.523	1,322,600
2021-12-09	19.580	20.280	17.820	20.070	17.602	2,497,617
2021-12-08	19.200	19.780	19.200	19.600	17.190	663,600
2021-12-07	19.850	19.880	19.200	19.470	17.076	898,660
2021-12-06	19.810	19.920	19.420	19.440	17.050	999,004
2021-12-03	20.020	20.240	19.800	19.920	17.471	1,144,213
2021-12-02	19.750	20.460	19.690	20.050	17.585	1,977,786
2021-12-01	19.730	19.980	19.650	19.820	17.383	800,986
2021-11-30	19.730	19.800	19.500	19.730	17.304	1,281,289
2021-11-29	19.050	19.590	19.000	19.530	17.129	835,224
2021-11-26	19.560	19.650	19.300	19.320	16.944	707,861
2021-11-25	19.220	20.550	19.150	19.560	17.155	1,686,919
2021-11-24	19.210	19.230	19.030	19.200	16.839	477,703
2021-11-23	19.210	19.270	19.100	19.150	16.795	460,051
2021-11-22	19.210	19.270	19.000	19.230	16.866	510,044
2021-11-19	18.840	19.260	18.810	19.200	16.839	660,160
2021-11-18	19.310	19.330	18.840	18.850	16.532	873,415
2021-11-17	19.330	19.420	19.210	19.320	16.944	525,547
2021-11-16	19.700	19.700	19.330	19.350	16.971	614,194
2021-11-15	19.150	19.720	19.150	19.630	17.216	888,631
2021-11-12	19.390	19.390	19.200	19.300	16.927	451,059
2021-11-11	19.470	19.550	19.230	19.290	16.918	586,136
2021-11-10	19.350	19.460	19.180	19.380	16.997	554,854
2021-11-09	18.800	19.500	18.800	19.380	16.997	1,382,787
2021-11-08	18.730	18.990	18.730	18.880	16.559	526,985
2021-11-05	19.020	19.030	18.610	18.730	16.427	793,055

← NewerPage 20 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.