Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.020	15.020	15.020	15.020	14.249	0
2025-01-16	15.020	15.020	15.020	15.020	14.249	0
2025-01-15	15.020	15.020	15.020	15.020	14.249	0
2025-01-14	15.020	15.020	15.020	15.020	14.249	0
2025-01-13	15.020	15.020	15.020	15.020	14.249	0
2025-01-10	15.020	15.020	15.020	15.020	14.249	0
2025-01-09	15.020	15.020	15.020	15.020	14.249	0
2025-01-08	15.020	15.020	15.020	15.020	14.249	0
2025-01-07	15.020	15.020	15.020	15.020	14.249	0
2025-01-06	14.460	15.570	14.070	15.020	14.249	4,162,782
2025-01-03	14.890	14.990	14.410	14.460	13.718	2,137,200
2025-01-02	15.120	15.300	14.650	14.790	14.031	2,095,080
2024-12-31	15.580	15.580	15.060	15.120	14.344	1,837,944
2024-12-30	15.540	15.690	15.410	15.460	14.667	1,644,300
2024-12-27	15.360	15.650	15.280	15.550	14.752	1,923,600
2024-12-26	15.300	15.470	15.250	15.270	14.486	2,043,400
2024-12-25	15.750	15.750	15.220	15.390	14.600	1,549,000
2024-12-24	15.650	15.860	15.520	15.720	14.913	1,567,600
2024-12-23	16.240	16.300	15.530	15.540	14.743	2,694,700
2024-12-20	16.050	16.290	15.980	16.130	15.302	1,563,300
2024-12-19	16.010	16.260	15.900	16.050	15.226	1,741,210
2024-12-18	16.100	16.410	15.920	16.170	15.340	1,908,510
2024-12-17	16.800	16.880	16.000	16.100	15.274	3,137,000
2024-12-16	16.860	17.010	16.750	16.900	16.033	2,199,200
2024-12-13	16.960	17.090	16.820	16.860	15.995	2,675,500
2024-12-12	16.820	17.030	16.700	16.990	16.118	2,117,207
2024-12-11	16.440	16.850	16.410	16.820	15.957	2,471,900
2024-12-10	17.070	17.090	16.490	16.520	15.672	2,726,944
2024-12-09	16.780	16.780	16.360	16.600	15.748	2,525,900
2024-12-06	16.300	17.200	16.230	16.690	15.834	5,206,744
2024-12-05	16.160	16.380	16.080	16.220	15.388	2,591,100
2024-12-04	16.370	16.550	16.130	16.180	15.350	2,994,911
2024-12-03	16.120	16.490	16.120	16.450	15.606	4,577,900
2024-12-02	16.000	16.430	15.830	16.110	15.283	3,926,300
2024-11-29	15.920	16.080	15.740	15.930	15.113	3,069,500
2024-11-28	15.920	16.430	15.800	15.970	15.151	6,200,911
2024-11-27	15.590	16.350	15.130	15.900	15.084	5,990,247
2024-11-26	15.700	16.040	15.560	15.590	14.790	3,222,000
2024-11-25	15.050	15.800	15.010	15.710	14.904	4,332,307
2024-11-22	15.630	15.630	15.020	15.050	14.278	2,674,544
2024-11-21	15.410	15.970	15.410	15.630	14.828	3,790,607
2024-11-20	15.370	15.500	15.250	15.500	14.705	2,498,044
2024-11-19	15.240	15.630	15.060	15.370	14.581	2,430,071
2024-11-18	15.430	15.730	15.010	15.160	14.382	2,687,900
2024-11-15	15.790	15.940	15.310	15.340	14.553	2,726,671
2024-11-14	16.130	16.200	15.780	15.830	15.018	2,603,700
2024-11-13	16.000	16.180	15.660	16.010	15.189	3,268,800
2024-11-12	16.350	16.430	15.770	15.890	15.075	4,570,000
2024-11-11	16.230	16.440	16.150	16.340	15.502	4,001,700
2024-11-08	17.120	17.150	16.260	16.330	15.492	5,898,676
2024-11-07	16.490	17.070	16.490	17.000	16.128	5,061,944
2024-11-06	17.200	17.350	16.610	16.740	15.881	6,079,500
2024-11-05	17.110	17.210	16.700	16.980	16.109	7,319,100
2024-11-04	16.570	17.600	16.480	17.100	16.223	7,310,400
2024-11-01	17.000	17.470	15.900	16.750	15.891	9,790,067
2024-10-31	16.100	17.620	16.100	16.980	16.109	15,069,597
2024-10-30	16.150	16.440	15.780	16.020	15.198	8,840,176
2024-10-29	16.200	16.690	15.830	16.280	15.445	19,079,613
2024-10-28	14.230	15.530	14.230	15.530	14.733	9,171,095
2024-10-25	14.050	14.180	14.050	14.120	13.395	1,827,544

← NewerPage 8 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.