Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.150	14.160	13.940	14.000	13.282	1,551,100
2024-10-23	14.230	14.320	14.110	14.170	13.443	2,064,800
2024-10-22	14.080	14.450	14.080	14.220	13.490	3,069,762
2024-10-21	13.850	14.040	13.770	13.990	13.272	3,172,600
2024-10-18	13.610	13.970	13.450	13.800	13.092	2,364,400
2024-10-17	13.930	13.970	13.600	13.610	12.912	2,092,200
2024-10-16	13.590	14.080	13.550	13.880	13.168	1,964,000
2024-10-15	13.770	14.000	13.670	13.700	12.997	2,181,000
2024-10-14	13.680	13.920	13.500	13.860	13.149	2,461,100
2024-10-11	13.800	13.940	13.420	13.530	12.836	2,454,200
2024-10-10	13.800	14.310	13.500	13.950	13.234	4,224,200
2024-10-09	14.650	14.750	13.630	13.650	12.950	5,883,140
2024-10-08	16.000	16.020	14.170	15.010	14.240	9,947,196
2024-09-30	13.970	14.750	13.650	14.640	13.889	7,498,896
2024-09-27	13.110	13.770	12.960	13.550	12.855	4,837,200
2024-09-26	12.510	12.970	12.460	12.960	12.295	2,485,800
2024-09-25	12.530	12.780	12.480	12.530	11.887	2,078,600
2024-09-24	12.100	12.470	12.060	12.430	11.792	2,004,100
2024-09-23	11.910	12.050	11.810	12.010	11.394	956,100
2024-09-20	12.040	12.120	11.880	11.960	11.346	1,014,400
2024-09-19	11.890	12.190	11.880	12.040	11.422	1,428,400
2024-09-18	11.860	11.940	11.680	11.890	11.280	1,132,700
2024-09-13	12.100	12.160	11.850	11.860	11.251	1,271,800
2024-09-12	12.180	12.330	12.040	12.050	11.432	1,371,600
2024-09-11	12.270	12.290	12.120	12.160	11.536	551,300
2024-09-10	12.260	12.300	12.020	12.250	11.621	907,400
2024-09-09	12.310	12.360	12.130	12.210	11.584	950,500
2024-09-06	12.540	12.540	12.310	12.310	11.678	961,600
2024-09-05	12.390	12.520	12.390	12.490	11.849	737,700
2024-09-04	12.400	12.520	12.380	12.390	11.754	1,056,400
2024-09-03	12.400	12.570	12.380	12.500	11.859	875,500
2024-09-02	12.670	12.760	12.430	12.440	11.802	1,705,000
2024-08-30	12.600	12.890	12.520	12.700	12.048	2,933,200
2024-08-29	12.480	12.670	12.410	12.620	11.972	938,400
2024-08-28	12.500	12.610	12.450	12.480	11.840	1,037,200
2024-08-27	12.670	12.730	12.390	12.570	11.925	1,091,600
2024-08-26	12.490	12.760	12.490	12.700	12.048	1,262,100
2024-08-23	12.460	12.550	12.350	12.520	11.878	1,095,200
2024-08-22	12.820	12.840	12.400	12.460	11.821	1,678,200
2024-08-21	12.750	12.930	12.670	12.780	12.124	1,559,300
2024-08-20	13.640	13.650	12.800	12.860	12.200	4,008,900
2024-08-19	13.690	13.790	13.590	13.640	12.940	950,500
2024-08-16	13.910	13.980	13.670	13.710	13.007	1,131,800
2024-08-15	13.810	14.060	13.720	13.920	13.206	1,081,200
2024-08-14	13.940	14.180	13.880	13.930	13.215	1,038,400
2024-08-13	13.860	13.940	13.650	13.920	13.206	912,700
2024-08-12	13.920	14.050	13.690	13.780	13.073	1,609,300
2024-08-09	14.170	14.300	13.990	14.060	13.339	1,760,500
2024-08-08	14.160	14.240	13.950	14.170	13.443	1,376,000
2024-08-07	14.300	14.330	14.110	14.130	13.405	1,267,900
2024-08-06	14.140	14.290	14.090	14.260	13.528	1,459,500
2024-08-05	14.600	14.730	14.030	14.030	13.310	3,146,700
2024-08-02	14.680	15.090	14.590	14.790	14.031	4,307,436
2024-08-01	14.820	15.000	14.520	14.880	14.116	6,121,500
2024-07-31	13.950	14.600	13.870	14.500	13.756	4,373,300
2024-07-30	13.920	14.160	13.800	13.980	13.263	2,197,244
2024-07-29	13.640	13.950	13.530	13.920	13.206	1,677,200
2024-07-26	13.580	13.920	13.530	13.720	13.016	1,478,000
2024-07-25	13.170	13.740	13.030	13.550	12.855	2,068,600
2024-07-24	13.350	13.430	13.140	13.160	12.485	1,242,700

← NewerPage 9 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.