Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.740	16.050	15.660	16.040	15.735	3,431,000
2025-10-20	15.860	15.860	15.540	15.650	15.352	2,425,800
2025-10-17	15.580	15.890	15.510	15.740	15.441	3,965,100
2025-10-16	15.680	15.740	15.520	15.570	15.274	2,159,400
2025-10-15	15.420	15.710	15.320	15.680	15.382	3,099,271
2025-10-14	15.220	15.470	15.200	15.420	15.127	3,452,792
2025-10-13	15.010	15.280	14.520	15.250	14.960	3,506,671
2025-10-10	15.030	15.270	14.960	15.170	14.882	3,260,100
2025-10-09	15.320	15.400	15.010	15.070	14.783	3,642,700
2025-09-30	15.350	15.350	15.170	15.310	15.019	1,738,200
2025-09-29	15.280	15.340	15.030	15.300	15.009	2,023,100
2025-09-26	15.230	15.340	15.140	15.220	14.931	1,217,800
2025-09-25	15.330	15.420	15.170	15.230	14.940	1,619,000
2025-09-24	15.130	15.390	14.910	15.380	15.088	2,529,000
2025-09-23	15.040	15.130	14.720	15.130	14.842	2,662,500
2025-09-22	15.180	15.270	14.950	15.070	14.783	2,483,344
2025-09-19	15.110	15.330	15.060	15.290	14.999	2,909,100
2025-09-18	15.490	15.500	14.970	15.080	14.793	3,556,900
2025-09-17	15.460	15.500	15.400	15.430	15.137	1,881,200
2025-09-16	15.540	15.610	15.360	15.450	15.156	2,041,800
2025-09-15	15.700	15.700	15.480	15.570	15.274	2,776,400
2025-09-12	15.630	15.750	15.510	15.550	15.254	2,200,300
2025-09-11	15.610	15.650	15.430	15.600	15.303	2,450,844
2025-09-10	15.440	15.730	15.390	15.610	15.313	3,404,000
2025-09-09	15.610	15.680	15.340	15.500	15.205	3,452,400
2025-09-08	15.440	15.590	15.250	15.510	15.215	3,861,600
2025-09-05	15.280	15.380	15.120	15.330	15.038	3,256,700
2025-09-04	15.330	15.350	15.050	15.270	14.980	3,803,100
2025-09-03	15.510	15.580	15.110	15.230	14.940	3,071,388
2025-09-02	15.720	15.850	15.340	15.500	15.205	4,407,688
2025-09-01	15.870	15.980	15.610	15.810	15.509	5,629,200
2025-08-29	15.900	16.000	15.570	15.610	15.313	4,427,000
2025-08-28	16.140	16.310	15.590	15.890	15.588	8,260,544
2025-08-27	16.080	16.610	15.970	16.180	15.872	14,797,254
2025-08-26	16.100	16.370	15.960	15.980	15.676	16,883,596
2025-08-25	16.210	16.280	16.020	16.280	15.970	14,865,788
2025-08-22	14.800	14.820	14.590	14.800	14.519	3,541,888
2025-08-21	14.790	14.920	14.740	14.830	14.548	2,614,000
2025-08-20	14.760	14.800	14.640	14.800	14.519	1,893,688
2025-08-19	14.700	14.760	14.620	14.740	14.460	2,267,851
2025-08-18	14.880	14.920	14.690	14.700	14.420	3,886,000
2025-08-15	14.700	14.840	14.610	14.780	14.499	1,780,200
2025-08-14	15.130	15.130	14.710	14.710	14.430	2,430,800
2025-08-13	15.100	15.230	14.970	15.030	14.744	2,274,700
2025-08-12	15.120	15.190	15.060	15.100	14.813	1,558,325
2025-08-11	14.990	15.190	14.900	15.120	14.832	2,143,618
2025-08-08	14.890	15.020	14.840	14.990	14.705	1,892,300
2025-08-07	14.900	14.920	14.830	14.860	14.577	1,343,300
2025-08-06	14.930	14.930	14.790	14.850	14.568	1,073,213
2025-08-05	14.880	14.920	14.780	14.860	14.577	1,211,800
2025-08-04	14.780	14.860	14.700	14.810	14.528	1,304,900
2025-08-01	14.720	14.920	14.710	14.870	14.587	1,250,271
2025-07-31	14.940	14.970	14.680	14.720	14.440	1,603,400
2025-07-30	15.000	15.070	14.810	14.930	14.646	1,551,900
2025-07-29	14.920	14.980	14.810	14.920	14.636	1,253,700
2025-07-28	14.990	15.050	14.840	14.920	14.636	1,914,569
2025-07-25	15.000	15.060	14.870	15.000	14.715	2,139,110
2025-07-24	15.000	15.100	14.820	14.960	14.676	2,211,569
2025-07-23	15.240	15.390	14.940	14.960	14.676	3,480,700
2025-07-22	14.920	15.380	14.880	15.210	14.921	4,578,125

← NewerPage 5 of 21 · 1,215 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.