Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.120	18.670	17.900	17.960	17.960	10,142,336
2026-10-15	17.010	18.500	16.860	18.160	18.160	13,848,040
2026-10-14	17.570	17.900	17.290	17.340	17.340	7,423,311
2026-10-13	17.200	17.780	17.150	17.550	17.550	7,945,375
2026-10-12	17.260	18.090	17.130	17.310	17.310	9,763,090
2026-10-09	17.180	17.720	16.900	17.130	17.130	11,664,500
2026-10-08	16.390	17.790	16.370	17.350	17.350	19,952,340
2026-09-30	15.910	16.400	15.360	16.310	16.310	11,331,736
2026-09-29	15.510	16.390	15.510	16.000	16.000	6,972,957
2026-09-28	16.200	16.230	15.390	15.500	15.500	5,612,564
2026-09-24	16.200	16.460	15.610	16.300	16.300	6,516,718
2026-09-23	16.480	16.550	16.180	16.200	16.200	6,843,495
2026-09-22	16.730	17.360	16.140	16.840	16.840	15,059,830
2026-09-21	18.950	19.100	17.250	17.250	17.250	17,536,955
2026-09-18	18.750	19.450	18.360	19.170	19.170	13,527,170
2026-09-17	17.740	18.220	17.230	18.200	18.200	6,378,977
2026-09-16	17.000	18.250	16.750	17.800	17.800	9,029,580
2026-09-15	19.430	19.440	17.630	17.630	17.630	10,733,410
2026-09-14	18.710	19.590	18.430	19.590	19.590	15,674,822
2026-09-11	18.630	19.580	17.950	18.890	18.890	18,436,836
2026-09-10	17.490	17.850	16.920	17.800	17.800	9,926,290
2026-09-09	16.720	18.080	16.600	17.830	17.830	20,065,010
2026-09-08	16.460	16.720	16.440	16.640	16.640	4,331,643
2026-09-07	16.330	16.700	16.060	16.460	16.460	4,355,300
2026-09-04	16.190	16.600	16.190	16.330	16.330	4,867,800
2026-09-03	16.880	16.950	16.100	16.190	16.190	7,550,000
2026-09-02	15.920	16.980	15.820	16.700	16.700	12,021,722
2026-09-01	15.490	16.220	15.400	15.920	15.920	8,855,886
2026-08-31	14.650	16.130	14.630	15.500	15.500	13,755,005
2026-08-28	15.680	15.680	14.850	14.940	14.940	15,290,591
2026-08-27	17.850	17.850	16.070	16.070	16.070	19,319,344
2026-08-26	17.720	18.140	17.340	17.850	17.850	7,885,503
2026-08-25	18.270	18.880	17.490	18.050	18.050	15,403,423
2026-08-24	18.470	19.020	18.170	19.000	19.000	9,373,653
2026-08-21	18.270	18.870	18.120	18.670	18.670	6,911,223
2026-08-20	18.290	18.660	17.730	18.560	18.560	9,107,859
2026-08-19	19.480	20.200	18.000	18.540	18.540	9,001,263
2026-08-18	19.590	20.060	19.260	19.570	19.570	6,856,131
2026-08-17	19.120	19.840	18.170	19.620	19.620	14,056,116
2026-08-14	17.810	18.800	17.590	18.780	18.780	12,859,854
2026-08-13	18.150	18.500	17.740	17.780	17.780	6,889,628
2026-08-12	17.390	18.510	17.310	18.390	18.390	7,909,328
2026-08-11	18.100	18.340	17.310	17.470	17.470	6,776,261
2026-08-10	18.810	19.000	18.030	18.350	18.350	10,224,952
2026-08-07	18.000	19.180	17.880	19.180	19.180	10,954,760
2026-08-06	18.060	18.180	17.100	18.180	18.180	8,242,511
2026-08-05	18.020	18.290	17.650	18.200	18.200	10,785,421
2026-08-04	17.280	18.300	17.060	18.110	18.110	11,435,001
2026-08-03	17.170	17.640	17.000	17.280	17.280	6,270,495
2026-07-31	16.320	17.420	15.940	17.280	17.280	8,440,795
2026-07-30	16.870	17.010	15.390	16.000	16.000	6,355,268
2026-07-29	16.840	17.100	16.560	17.100	17.100	6,252,329
2026-07-28	17.090	17.620	16.720	16.930	16.930	11,398,267
2026-07-27	16.550	17.500	16.310	17.430	17.430	11,683,417
2026-07-24	14.960	16.380	14.870	16.370	16.370	10,896,617
2026-07-23	13.800	15.150	13.700	15.080	15.080	9,891,552
2026-07-22	14.310	14.500	13.810	13.850	13.850	5,542,199
2026-07-21	13.850	14.550	13.190	14.550	14.550	10,593,015
2026-07-20	15.000	15.440	13.600	13.890	13.890	13,255,269

Page 1 of 1 · 59 trading days

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.