Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.370	4.380	4.140	4.190	4.190	16,266,472
2026-07-20	4.250	4.480	4.240	4.330	4.330	15,324,256
2026-07-17	4.420	4.560	4.250	4.260	4.260	14,281,196
2026-07-16	4.300	4.510	4.230	4.490	4.490	18,512,316
2026-07-15	4.340	4.500	4.320	4.490	4.490	11,037,435
2026-07-14	4.300	4.360	4.230	4.350	4.350	7,190,569
2026-07-13	4.450	4.480	4.260	4.290	4.290	9,677,707
2026-07-10	4.340	4.500	4.290	4.460	4.460	9,703,449
2026-07-09	4.460	4.480	4.300	4.390	4.390	9,845,684
2026-07-08	4.460	4.520	4.380	4.450	4.450	10,014,696
2026-07-07	4.790	4.790	4.480	4.490	4.490	14,294,700
2026-07-06	4.630	4.860	4.620	4.770	4.770	19,660,400
2026-07-03	4.470	4.660	4.470	4.590	4.590	15,412,600
2026-07-02	4.450	4.520	4.400	4.470	4.470	13,830,200
2026-07-01	4.380	4.540	4.350	4.430	4.430	18,086,600
2026-06-30	4.340	4.490	4.280	4.350	4.350	15,720,116
2026-06-29	4.350	4.440	4.200	4.370	4.370	17,480,094
2026-06-26	4.210	4.440	4.100	4.360	4.360	24,187,650
2026-06-25	4.290	4.320	4.160	4.210	4.210	17,296,800
2026-06-24	4.430	4.450	4.190	4.310	4.310	19,768,103
2026-06-23	4.400	4.540	4.350	4.430	4.430	22,909,234
2026-06-22	4.400	4.440	4.180	4.420	4.420	26,562,271
2026-06-18	4.510	4.550	4.400	4.420	4.420	15,972,152
2026-06-17	4.560	4.580	4.460	4.520	4.520	11,946,304
2026-06-16	4.690	4.690	4.530	4.540	4.540	11,202,868
2026-06-15	4.700	4.840	4.620	4.660	4.660	12,352,200
2026-06-12	4.510	4.710	4.480	4.640	4.640	16,562,759
2026-06-11	4.510	4.580	4.450	4.460	4.460	8,501,239
2026-06-10	4.680	4.700	4.440	4.550	4.550	16,223,200
2026-06-09	4.810	4.850	4.590	4.700	4.700	12,667,300
2026-06-08	4.860	4.950	4.750	4.780	4.780	14,721,335
2026-06-05	4.780	5.170	4.770	4.950	4.950	32,448,944
2026-06-04	4.840	4.890	4.700	4.770	4.770	13,968,635
2026-06-03	5.010	5.080	4.820	4.850	4.850	18,058,605
2026-06-02	4.990	5.000	4.820	4.950	4.950	13,436,692
2026-06-01	4.740	5.070	4.670	4.970	4.970	28,925,629
2026-05-29	4.870	4.940	4.720	4.740	4.740	19,235,541
2026-05-28	5.120	5.150	4.730	4.870	4.870	33,455,201
2026-05-27	5.450	5.530	5.100	5.160	5.160	29,075,770
2026-05-26	5.780	5.890	5.350	5.460	5.460	37,735,766
2026-05-25	5.350	5.850	5.350	5.850	5.850	23,630,150
2026-05-22	5.240	5.390	5.190	5.320	5.320	8,500,732
2026-05-21	5.500	5.630	5.270	5.270	5.270	14,008,423
2026-05-20	5.450	5.650	5.310	5.540	5.540	14,420,426
2026-05-19	5.400	5.470	5.310	5.460	5.460	9,090,454
2026-05-18	5.600	5.610	5.350	5.420	5.420	12,662,320
2026-05-15	5.650	5.810	5.580	5.610	5.610	12,268,840
2026-05-14	5.880	5.980	5.610	5.620	5.620	15,398,688
2026-05-13	5.690	5.880	5.610	5.820	5.820	16,874,691
2026-05-12	5.830	5.830	5.620	5.690	5.690	11,205,360
2026-05-11	5.790	5.900	5.770	5.810	5.810	13,372,920
2026-05-08	5.580	5.940	5.530	5.780	5.780	23,563,301
2026-05-07	5.640	5.680	5.560	5.570	5.570	13,413,480
2026-05-06	5.880	5.880	5.590	5.650	5.650	27,489,428
2026-04-30	5.880	5.950	5.810	5.860	5.860	11,997,658
2026-04-29	5.740	6.010	5.740	5.840	5.840	15,433,208
2026-04-28	6.020	6.080	5.850	5.900	5.900	25,502,502
2026-04-27	5.980	6.160	5.840	6.100	6.100	32,878,791
2026-04-24	6.320	6.350	6.080	6.080	6.080	19,406,341
2026-04-23	6.750	6.850	6.590	6.750	6.750	18,190,300

← NewerPage 2 of 21 · 1,217 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.