Guangzhou Metro Design And Research historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	18.950	19.090	18.920	18.990	16.655	557,911
2021-11-03	18.950	19.060	18.790	18.950	16.620	588,898
2021-11-02	19.100	19.100	18.690	18.960	16.629	920,415
2021-11-01	18.680	19.050	18.620	18.900	16.576	1,003,731
2021-10-29	18.520	18.750	18.390	18.690	16.392	745,468
2021-10-28	18.500	18.800	18.290	18.660	16.366	1,178,686
2021-10-27	18.150	18.220	18.070	18.220	15.980	371,070
2021-10-26	18.250	18.250	18.080	18.190	15.953	392,712
2021-10-25	18.260	18.320	18.160	18.220	15.980	354,709
2021-10-22	18.110	18.440	18.050	18.270	16.024	584,475
2021-10-21	18.060	18.140	17.990	18.110	15.883	430,000
2021-10-20	18.180	18.320	18.050	18.110	15.883	544,500

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.