Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.760	14.990	14.710	14.910	14.626	2,631,062
2025-07-18	14.650	14.660	14.560	14.660	14.381	1,119,600
2025-07-17	14.710	14.730	14.580	14.640	14.362	987,100
2025-07-16	14.600	14.660	14.550	14.640	14.362	1,264,100
2025-07-15	14.710	14.740	14.490	14.600	14.322	1,397,548
2025-07-14	14.630	14.760	14.550	14.680	14.401	1,447,748
2025-07-11	14.630	14.760	14.530	14.600	14.322	1,734,948
2025-07-10	14.590	14.760	14.500	14.660	14.381	1,633,800
2025-07-09	14.530	14.650	14.530	14.540	14.264	1,519,800
2025-07-08	14.570	14.590	14.520	14.560	14.283	1,207,700
2025-07-07	14.300	14.540	14.300	14.530	14.254	1,348,900
2025-07-04	14.400	14.470	14.350	14.360	14.087	1,018,300
2025-07-03	14.500	14.580	14.400	14.440	14.165	825,000
2025-07-02	14.400	14.500	14.360	14.480	14.205	1,419,800
2025-07-01	14.490	14.510	14.390	14.420	14.146	1,216,400
2025-06-30	14.470	14.480	14.390	14.430	14.156	1,565,100
2025-06-27	14.270	14.500	14.270	14.480	14.205	1,600,500
2025-06-26	14.400	14.410	14.250	14.270	13.999	1,405,800
2025-06-25	14.240	14.350	14.200	14.330	14.058	1,188,700
2025-06-24	14.100	14.260	14.060	14.240	13.969	1,548,389
2025-06-23	13.950	14.120	13.950	14.070	13.802	897,989
2025-06-20	14.050	14.150	13.960	14.040	13.773	1,375,488
2025-06-19	14.670	14.710	14.430	14.580	13.832	1,761,370
2025-06-18	14.680	14.720	14.530	14.700	13.946	1,171,800
2025-06-17	14.760	14.790	14.670	14.710	13.955	1,180,623
2025-06-16	14.670	14.780	14.600	14.760	14.003	911,600
2025-06-13	14.760	14.840	14.650	14.670	13.917	1,424,900
2025-06-12	14.810	14.870	14.710	14.780	14.022	1,264,400
2025-06-11	14.700	14.880	14.700	14.810	14.050	1,288,300
2025-06-10	14.870	14.880	14.550	14.730	13.974	1,721,800
2025-06-09	14.950	14.950	14.750	14.870	14.107	1,394,300
2025-06-06	14.740	14.890	14.740	14.850	14.088	1,584,700
2025-06-05	15.070	15.090	14.660	14.720	13.965	2,611,600
2025-06-04	14.740	15.050	14.700	14.940	14.173	2,396,200
2025-06-03	14.830	14.830	14.670	14.730	13.974	1,443,100
2025-05-30	14.900	14.930	14.780	14.840	14.079	1,615,600
2025-05-29	14.850	14.950	14.850	14.920	14.154	1,446,200
2025-05-28	14.760	14.900	14.760	14.870	14.107	1,254,049
2025-05-27	14.680	14.830	14.640	14.780	14.022	1,353,400
2025-05-26	14.540	14.720	14.500	14.690	13.936	1,379,900
2025-05-23	14.790	14.800	14.540	14.540	13.794	2,397,200
2025-05-22	15.010	15.160	14.710	14.710	13.955	4,214,249
2025-05-21	15.080	15.560	14.940	15.190	14.411	4,547,902
2025-05-20	14.990	15.300	14.810	15.230	14.449	5,231,700
2025-05-19	14.860	15.000	14.730	14.900	14.135	2,213,600
2025-05-16	14.750	14.880	14.690	14.800	14.041	1,767,500
2025-05-15	14.770	14.820	14.660	14.690	13.936	1,225,700
2025-05-14	14.830	14.880	14.650	14.790	14.031	1,563,100
2025-05-13	14.920	15.000	14.790	14.830	14.069	1,877,600
2025-05-12	14.660	14.920	14.560	14.890	14.126	2,558,400
2025-05-09	14.720	14.730	14.530	14.590	13.841	2,303,500
2025-05-08	14.490	14.750	14.440	14.720	13.965	2,782,000
2025-05-07	14.500	14.630	14.400	14.540	13.794	3,516,500
2025-05-06	14.300	14.440	14.250	14.430	13.690	3,446,900
2025-04-30	14.360	14.390	14.210	14.260	13.528	2,449,100
2025-04-29	14.200	14.310	14.080	14.300	13.566	2,589,000
2025-04-28	14.210	14.450	14.110	14.180	13.452	4,884,318
2025-04-25	14.750	14.850	14.280	14.390	13.652	11,072,002
2025-04-24	15.750	16.180	15.660	15.820	15.008	3,834,989
2025-04-23	15.670	15.970	15.510	15.790	14.980	3,194,123

← NewerPage 6 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.