Guangzhou Metro Design And Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 19.020 | 19.030 | 18.610 | 18.730 | 16.427 | 793,055 |
| 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 |
| 2021-10-19 | 18.350 | 18.450 | 18.160 | 18.180 | 15.945 | 552,561 |
| 2021-10-18 | 18.330 | 18.380 | 18.230 | 18.300 | 16.050 | 280,344 |
| 2021-10-15 | 18.400 | 18.550 | 18.330 | 18.370 | 16.111 | 364,815 |
| 2021-10-14 | 18.600 | 18.600 | 18.290 | 18.450 | 16.181 | 344,197 |
← NewerPage 21 of 21 · 1,217 trading days
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.