Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.750	6.850	6.590	6.750	6.750	18,190,300
2026-04-22	6.870	6.950	6.760	6.820	6.820	17,835,593
2026-04-21	6.940	7.020	6.770	6.920	6.920	22,447,700
2026-04-20	7.060	7.220	6.920	6.960	6.960	13,897,900
2026-04-17	7.000	7.280	6.900	7.100	7.100	22,299,138
2026-04-16	6.880	7.030	6.810	6.970	6.970	20,425,044
2026-04-15	6.880	6.900	6.700	6.840	6.840	22,738,600
2026-04-14	6.970	7.000	6.870	6.900	6.900	11,197,300
2026-04-13	6.920	7.030	6.850	6.980	6.980	12,378,948
2026-04-10	6.920	7.010	6.830	6.990	6.990	12,590,576
2026-04-09	6.780	7.040	6.670	6.860	6.860	21,606,861
2026-04-08	6.790	6.940	6.580	6.790	6.790	24,422,600
2026-04-07	6.800	7.090	6.660	6.900	6.900	21,432,900
2026-04-03	6.840	6.870	6.580	6.720	6.720	14,933,400
2026-04-02	6.970	6.970	6.770	6.840	6.840	10,514,806
2026-04-01	6.700	6.990	6.580	6.910	6.910	25,893,080
2026-03-31	7.070	7.170	6.600	6.630	6.630	21,068,153
2026-03-30	7.290	7.440	6.900	7.070	7.070	28,179,424
2026-03-27	7.250	7.460	7.210	7.330	7.330	15,748,045
2026-03-26	7.120	7.360	7.070	7.330	7.330	20,376,664
2026-03-25	7.200	7.300	7.000	7.180	7.180	28,925,353
2026-03-24	7.460	7.490	7.120	7.190	7.190	26,136,650
2026-03-23	7.790	7.800	7.260	7.310	7.310	43,056,182
2026-03-20	7.780	8.200	7.720	7.880	7.880	31,510,480
2026-03-19	7.950	8.120	7.650	7.780	7.780	23,444,643
2026-03-18	7.750	8.050	7.700	7.940	7.940	23,454,067
2026-03-17	8.000	8.060	7.670	7.680	7.680	22,341,077
2026-03-16	8.050	8.270	8.050	8.050	8.050	23,181,154
2026-03-13	8.160	8.240	7.830	8.050	8.050	39,478,428
2026-03-12	7.480	8.070	7.430	7.960	7.960	44,483,328
2026-03-11	7.390	7.510	7.310	7.480	7.480	18,882,700
2026-03-10	7.630	7.630	7.330	7.380	7.380	27,056,168
2026-03-09	7.470	7.920	7.370	7.630	7.630	68,569,902
2026-03-06	7.160	7.530	7.030	7.340	7.340	31,561,167
2026-03-05	7.050	7.360	7.050	7.160	7.160	22,374,785
2026-03-04	7.000	7.100	6.870	7.030	7.030	17,158,860
2026-03-03	7.110	7.400	7.050	7.060	7.060	27,147,000
2026-03-02	7.150	7.380	7.060	7.170	7.170	17,287,909
2026-02-27	7.060	7.200	6.960	7.160	7.160	15,221,976
2026-02-26	7.120	7.250	7.030	7.060	7.060	11,101,000
2026-02-25	6.820	7.130	6.790	7.100	7.100	21,249,389
2026-02-24	6.830	6.860	6.700	6.780	6.780	8,135,828
2026-02-13	6.880	6.950	6.780	6.780	6.780	8,751,813
2026-02-12	6.890	6.960	6.830	6.840	6.840	11,988,400
2026-02-11	6.720	7.020	6.710	6.930	6.930	18,941,300
2026-02-10	6.830	6.840	6.720	6.750	6.750	7,496,800
2026-02-09	6.670	6.830	6.660	6.800	6.800	13,500,580
2026-02-06	6.540	6.820	6.540	6.690	6.690	16,770,320
2026-02-05	6.600	6.680	6.520	6.620	6.620	9,066,800
2026-02-04	6.450	6.610	6.430	6.590	6.590	9,925,917
2026-02-03	6.440	6.490	6.390	6.480	6.480	5,636,787
2026-02-02	6.510	6.720	6.390	6.400	6.400	12,724,700
2026-01-30	6.600	6.640	6.420	6.540	6.540	10,678,081
2026-01-29	6.610	6.670	6.510	6.600	6.600	10,155,140
2026-01-28	6.750	6.750	6.600	6.610	6.610	11,799,794
2026-01-27	6.750	6.840	6.570	6.760	6.760	16,850,888
2026-01-26	6.720	6.800	6.600	6.780	6.780	17,989,370
2026-01-23	6.620	6.890	6.550	6.750	6.750	28,155,471
2026-01-22	6.200	6.710	6.200	6.620	6.620	33,270,884
2026-01-21	6.250	6.280	6.190	6.200	6.200	10,736,966

← NewerPage 3 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.