Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.370	15.690	15.280	15.630	14.828	2,508,300
2025-04-21	15.050	15.370	15.050	15.370	14.581	1,623,000
2025-04-18	15.070	15.250	14.990	15.180	14.401	1,820,500
2025-04-17	15.010	15.220	14.930	15.050	14.278	1,498,100
2025-04-16	15.280	15.280	14.850	15.050	14.278	2,055,400
2025-04-15	15.370	15.410	15.110	15.260	14.477	1,896,000
2025-04-14	15.370	15.590	15.340	15.370	14.581	2,114,200
2025-04-11	15.270	15.460	15.110	15.350	14.562	2,577,200
2025-04-10	14.900	15.300	14.780	15.220	14.439	4,217,200
2025-04-09	14.130	14.840	13.670	14.760	14.003	4,491,000
2025-04-08	14.360	14.660	14.040	14.500	13.756	5,550,188
2025-04-07	15.070	15.460	14.540	14.540	13.794	4,976,200
2025-04-03	16.140	16.370	16.010	16.160	15.331	4,140,425
2025-04-02	16.040	16.310	15.950	16.270	15.435	6,215,888
2025-04-01	16.000	16.660	16.000	16.360	15.521	14,536,540
2025-03-31	15.250	15.390	15.020	15.160	14.382	2,254,400
2025-03-28	15.580	15.660	15.330	15.340	14.553	2,336,088
2025-03-27	15.630	15.760	15.550	15.620	14.819	3,398,888
2025-03-26	15.650	15.650	15.410	15.600	14.800	2,672,700
2025-03-25	15.560	15.890	15.470	15.680	14.875	5,794,700
2025-03-24	15.500	15.580	15.210	15.570	14.771	4,796,900
2025-03-21	15.270	15.450	15.190	15.280	14.496	2,592,800
2025-03-20	15.360	15.520	15.340	15.360	14.572	2,541,500
2025-03-19	15.500	15.560	15.330	15.400	14.610	2,375,344
2025-03-18	15.280	15.520	15.240	15.480	14.686	2,708,300
2025-03-17	15.200	15.350	15.200	15.350	14.562	2,558,900
2025-03-14	15.030	15.200	14.850	15.180	14.401	2,841,500
2025-03-13	15.380	15.460	14.940	15.020	14.249	3,704,600
2025-03-12	15.180	15.650	15.140	15.360	14.572	5,506,200
2025-03-11	15.100	15.190	15.010	15.120	14.344	2,230,500
2025-03-10	15.230	15.250	15.100	15.210	14.430	2,409,800
2025-03-07	15.130	15.260	15.090	15.180	14.401	2,804,176
2025-03-06	15.140	15.300	14.970	15.220	14.439	4,227,200
2025-03-05	14.980	15.080	14.900	15.070	14.297	3,098,470
2025-03-04	14.850	15.020	14.790	14.970	14.202	3,954,144
2025-03-03	14.950	15.150	14.880	14.910	14.145	3,657,076
2025-02-28	15.650	15.660	14.960	15.000	14.230	5,762,700
2025-02-27	15.680	15.800	15.480	15.660	14.856	6,248,710
2025-02-26	15.520	15.820	15.460	15.660	14.856	8,590,010
2025-02-25	15.350	16.000	15.240	15.690	14.885	13,091,500
2025-02-24	15.360	15.790	15.220	15.520	14.724	11,205,648
2025-02-21	15.630	15.630	15.260	15.460	14.667	13,812,901
2025-02-20	16.510	16.820	15.450	15.800	14.989	23,684,784
2025-02-19	15.730	16.960	15.670	16.960	16.090	17,282,563
2025-02-18	13.990	15.420	13.930	15.420	14.629	6,132,925
2025-02-17	14.000	14.090	13.910	14.020	13.301	2,303,800
2025-02-14	14.070	14.100	13.940	14.010	13.291	2,446,325
2025-02-13	14.250	14.360	14.030	14.070	13.348	2,756,492
2025-02-12	14.220	14.240	14.120	14.220	13.490	2,613,494
2025-02-11	14.130	14.240	14.060	14.200	13.471	2,445,524
2025-02-10	13.960	14.150	13.960	14.130	13.405	2,907,400
2025-02-07	13.740	14.080	13.730	13.950	13.234	4,181,500
2025-02-06	13.700	13.760	13.550	13.750	13.044	3,563,100
2025-02-05	13.740	13.820	13.570	13.680	12.978	2,479,600
2025-01-27	13.570	14.010	13.540	13.630	12.931	4,331,700
2025-01-24	13.300	13.510	13.260	13.480	12.788	3,057,600
2025-01-23	13.500	13.640	13.310	13.330	12.646	5,883,394
2025-01-22	13.910	13.930	13.410	13.410	12.722	8,595,034
2025-01-21	16.520	16.520	14.210	14.390	13.652	13,431,500
2025-01-20	15.020	15.020	15.020	15.020	14.249	0

← NewerPage 7 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.