Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	14.660	14.770	14.460	14.620	14.342	3,437,442
2026-01-13	14.820	14.850	14.560	14.590	14.313	3,887,801
2026-01-12	14.400	15.160	14.380	14.810	14.528	7,750,700
2026-01-09	14.460	14.500	14.370	14.500	14.224	2,994,744
2026-01-08	14.270	14.500	14.270	14.440	14.165	2,850,400
2026-01-07	14.340	14.410	14.290	14.320	14.048	2,679,300
2026-01-06	14.340	14.450	14.250	14.390	14.116	3,677,600
2026-01-05	14.250	14.350	14.180	14.310	14.038	2,220,650
2025-12-31	14.120	14.210	14.060	14.170	13.901	1,859,500
2025-12-30	14.220	14.220	14.090	14.120	13.852	1,601,800
2025-12-29	14.200	14.250	14.150	14.190	13.920	1,810,000
2025-12-26	14.300	14.340	14.200	14.230	13.959	2,033,900
2025-12-25	14.370	14.370	14.250	14.270	13.999	2,515,900
2025-12-24	14.200	14.320	14.170	14.300	14.028	1,769,200
2025-12-23	14.200	14.280	14.140	14.200	13.930	1,490,600
2025-12-22	14.300	14.360	14.180	14.200	13.930	1,602,162
2025-12-19	14.180	14.340	14.180	14.270	13.999	2,007,599
2025-12-18	13.930	14.150	13.920	14.120	13.852	1,780,300
2025-12-17	14.010	14.030	13.850	13.970	13.704	2,340,200
2025-12-16	14.320	14.320	14.010	14.040	13.773	2,411,700
2025-12-15	14.320	14.440	14.220	14.320	14.048	2,267,000
2025-12-12	14.530	14.580	14.080	14.390	14.116	2,368,100
2025-12-11	14.800	14.800	14.520	14.520	14.244	2,211,700
2025-12-10	14.760	14.790	14.650	14.760	14.479	1,418,500
2025-12-09	14.920	14.950	14.750	14.750	14.470	2,204,000
2025-12-08	15.100	15.140	14.950	15.000	14.715	2,158,700
2025-12-05	15.050	15.120	14.940	15.090	14.803	1,479,400
2025-12-04	15.240	15.290	15.030	15.050	14.764	1,591,000
2025-12-03	15.230	15.320	15.050	15.240	14.950	2,313,400
2025-12-02	15.190	15.260	15.060	15.250	14.960	1,876,500
2025-12-01	15.090	15.280	15.030	15.190	14.901	1,910,000
2025-11-28	14.950	15.150	14.890	15.130	14.842	1,476,600
2025-11-27	15.070	15.070	14.910	14.990	14.705	1,795,500
2025-11-26	15.040	15.340	15.030	15.040	14.754	2,053,000
2025-11-25	15.190	15.290	14.980	15.040	14.754	1,831,700
2025-11-24	15.120	15.200	14.930	15.050	14.764	2,753,600
2025-11-21	15.300	15.510	14.930	14.960	14.676	2,595,100
2025-11-20	15.510	15.870	15.360	15.430	15.137	1,859,300
2025-11-19	15.770	15.770	15.470	15.510	15.215	1,542,100
2025-11-18	15.770	15.900	15.520	15.690	15.392	2,200,500
2025-11-17	15.890	16.030	15.760	15.850	15.549	1,862,884
2025-11-14	15.990	16.110	15.890	15.890	15.588	2,876,800
2025-11-13	15.860	16.000	15.750	15.980	15.676	2,439,300
2025-11-12	15.800	15.890	15.740	15.870	15.568	1,916,500
2025-11-11	15.810	15.970	15.760	15.830	15.529	2,590,300
2025-11-10	15.650	15.870	15.550	15.860	15.558	3,497,300
2025-11-07	15.570	15.710	15.540	15.600	15.303	1,969,700
2025-11-06	15.630	15.660	15.500	15.640	15.343	1,917,100
2025-11-05	15.380	15.690	15.300	15.620	15.323	2,132,600
2025-11-04	15.580	15.580	15.360	15.450	15.156	2,066,700
2025-11-03	15.670	15.780	15.460	15.580	15.284	3,359,500
2025-10-31	15.440	15.780	15.440	15.670	15.372	3,172,900
2025-10-30	15.590	15.680	15.410	15.420	15.127	2,427,300
2025-10-29	15.810	15.840	15.580	15.620	15.323	3,704,100
2025-10-28	16.070	16.130	15.650	15.810	15.509	3,671,444
2025-10-27	16.080	16.150	15.810	16.150	15.843	3,415,900
2025-10-24	16.090	16.250	15.860	15.980	15.676	1,996,900
2025-10-23	15.900	16.140	15.850	16.080	15.774	2,696,200
2025-10-22	16.050	16.280	15.810	15.890	15.588	3,925,900
2025-10-21	15.740	16.050	15.660	16.040	15.735	3,431,000

← NewerPage 4 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.