Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.000	5.020	4.720	4.740	4.740	18,609,823
2026-10-21	5.310	5.310	4.970	5.000	5.000	28,949,178
2026-10-20	5.480	5.600	5.140	5.330	5.330	43,722,324
2026-10-19	4.960	5.240	4.930	5.220	5.220	17,008,780
2026-10-16	5.000	5.100	4.930	4.970	4.970	9,213,160
2026-10-15	5.040	5.120	4.920	4.960	4.960	13,204,700
2026-10-14	5.000	5.170	4.980	5.070	5.070	10,668,548
2026-10-13	5.000	5.080	4.930	5.000	5.000	11,620,990
2026-10-12	5.060	5.250	5.010	5.030	5.030	16,114,000
2026-10-09	4.790	5.100	4.780	5.060	5.060	26,772,390
2026-10-08	4.810	4.860	4.700	4.740	4.740	9,259,971
2026-09-30	4.830	4.840	4.750	4.810	4.810	6,354,200
2026-09-29	4.660	4.840	4.650	4.800	4.800	8,618,100
2026-09-28	4.600	4.700	4.590	4.670	4.670	7,377,120
2026-09-24	4.640	4.720	4.610	4.620	4.620	7,293,899
2026-09-23	4.830	4.830	4.660	4.660	4.660	11,199,305
2026-09-22	4.890	4.910	4.780	4.830	4.830	11,758,420
2026-09-21	4.870	4.930	4.820	4.890	4.890	7,976,995
2026-09-18	4.910	4.940	4.850	4.880	4.880	7,433,900
2026-09-17	4.870	4.940	4.790	4.920	4.920	10,348,268
2026-09-16	4.930	4.940	4.810	4.860	4.860	10,694,295
2026-09-15	4.970	4.990	4.870	4.910	4.910	9,890,000
2026-09-14	4.790	5.040	4.720	5.000	5.000	18,762,388
2026-09-11	4.940	4.970	4.710	4.790	4.790	13,083,092
2026-09-10	5.020	5.080	4.920	4.930	4.930	13,095,976
2026-09-09	4.970	5.120	4.920	5.050	5.050	22,321,100
2026-09-08	4.980	5.160	4.860	5.000	5.000	27,495,423
2026-09-07	4.830	4.870	4.770	4.790	4.790	12,295,496
2026-09-04	4.930	4.970	4.800	4.840	4.840	14,814,200
2026-09-03	4.900	4.940	4.820	4.920	4.920	13,262,900
2026-09-02	4.880	4.930	4.800	4.850	4.850	13,084,400
2026-09-01	4.860	5.030	4.810	4.900	4.900	18,734,018
2026-08-31	4.820	4.890	4.770	4.810	4.810	14,108,500
2026-08-28	4.690	4.910	4.680	4.830	4.830	17,558,400
2026-08-27	4.570	4.800	4.550	4.690	4.690	18,165,783
2026-08-26	4.580	4.650	4.540	4.600	4.600	8,106,000
2026-08-25	4.410	4.630	4.380	4.570	4.570	16,764,900
2026-08-24	4.580	4.650	4.360	4.410	4.410	19,861,475
2026-08-21	4.630	4.720	4.580	4.610	4.610	12,623,590
2026-08-20	4.590	4.710	4.520	4.680	4.680	13,760,932
2026-08-19	4.800	4.800	4.490	4.510	4.510	21,347,100
2026-08-18	4.530	4.830	4.490	4.810	4.810	33,312,988
2026-08-17	4.390	4.550	4.350	4.530	4.530	14,080,256
2026-08-14	4.480	4.500	4.360	4.380	4.380	8,834,776
2026-08-13	4.550	4.570	4.460	4.460	4.460	11,629,980
2026-08-12	4.530	4.620	4.500	4.550	4.550	9,792,900
2026-08-11	4.500	4.570	4.410	4.530	4.530	11,434,976
2026-08-10	4.390	4.470	4.360	4.470	4.470	11,080,125
2026-08-07	4.590	4.590	4.370	4.390	4.390	14,055,500
2026-08-06	4.630	4.680	4.500	4.560	4.560	11,567,400
2026-08-05	4.580	4.650	4.530	4.640	4.640	9,208,301
2026-08-04	4.600	4.610	4.530	4.570	4.570	10,709,701
2026-08-03	4.430	4.600	4.430	4.600	4.600	12,817,316
2026-07-31	4.460	4.460	4.300	4.420	4.420	16,411,519
2026-07-30	4.460	4.540	4.350	4.440	4.440	11,215,288
2026-07-29	4.300	4.510	4.250	4.460	4.460	20,426,189
2026-07-28	4.160	4.330	4.160	4.270	4.270	13,599,422
2026-07-27	4.020	4.220	4.010	4.200	4.200	14,026,519
2026-07-24	4.160	4.230	4.020	4.020	4.020	11,391,200
2026-07-23	4.120	4.240	4.080	4.210	4.210	10,440,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-11	0.3000 CNY
2020-04-22	0.5000 CNY
2019-06-13	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.