Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.300 | 6.330 | 6.220 | 6.250 | 6.250 | 8,345,968 |
| 2026-01-19 | 6.190 | 6.350 | 6.160 | 6.280 | 6.280 | 10,139,303 |
| 2026-01-16 | 6.290 | 6.310 | 6.200 | 6.210 | 6.210 | 9,781,951 |
| 2026-01-15 | 6.350 | 6.410 | 6.230 | 6.260 | 6.260 | 11,716,160 |
| 2026-01-14 | 6.530 | 6.550 | 6.300 | 6.370 | 6.370 | 20,198,260 |
| 2026-01-13 | 6.570 | 6.600 | 6.440 | 6.510 | 6.510 | 14,777,785 |
| 2026-01-12 | 6.650 | 6.660 | 6.430 | 6.540 | 6.540 | 20,285,436 |
| 2026-01-09 | 6.590 | 6.670 | 6.550 | 6.650 | 6.650 | 12,110,248 |
| 2026-01-08 | 6.500 | 6.660 | 6.480 | 6.590 | 6.590 | 11,095,132 |
| 2026-01-07 | 6.500 | 6.650 | 6.400 | 6.570 | 6.570 | 16,990,744 |
| 2026-01-06 | 6.280 | 6.550 | 6.250 | 6.500 | 6.500 | 20,578,756 |
| 2026-01-05 | 6.230 | 6.300 | 6.150 | 6.300 | 6.300 | 15,103,271 |
| 2025-12-31 | 6.480 | 6.510 | 6.190 | 6.220 | 6.220 | 15,525,889 |
| 2025-12-30 | 6.440 | 6.560 | 6.360 | 6.450 | 6.450 | 8,707,241 |
| 2025-12-29 | 6.620 | 6.630 | 6.450 | 6.460 | 6.460 | 10,208,791 |
| 2025-12-26 | 6.700 | 6.700 | 6.580 | 6.610 | 6.610 | 8,276,103 |
| 2025-12-25 | 6.690 | 6.810 | 6.640 | 6.720 | 6.720 | 13,263,574 |
| 2025-12-24 | 6.390 | 6.750 | 6.370 | 6.630 | 6.630 | 14,837,635 |
| 2025-12-23 | 6.470 | 6.480 | 6.360 | 6.380 | 6.380 | 5,058,691 |
| 2025-12-22 | 6.500 | 6.610 | 6.470 | 6.480 | 6.480 | 5,872,202 |
| 2025-12-19 | 6.350 | 6.520 | 6.340 | 6.500 | 6.500 | 7,218,848 |
| 2025-12-18 | 6.360 | 6.560 | 6.330 | 6.350 | 6.350 | 6,338,645 |
| 2025-12-17 | 6.270 | 6.410 | 6.190 | 6.390 | 6.390 | 10,097,491 |
| 2025-12-16 | 6.500 | 6.510 | 6.290 | 6.320 | 6.320 | 8,530,488 |
| 2025-12-15 | 6.510 | 6.570 | 6.430 | 6.500 | 6.500 | 5,586,125 |
| 2025-12-12 | 6.570 | 6.640 | 6.560 | 6.570 | 6.570 | 4,039,800 |
| 2025-12-11 | 6.670 | 6.690 | 6.570 | 6.570 | 6.570 | 5,421,700 |
| 2025-12-10 | 6.620 | 6.730 | 6.600 | 6.710 | 6.710 | 5,602,840 |
| 2025-12-09 | 6.850 | 6.860 | 6.630 | 6.660 | 6.660 | 9,151,000 |
| 2025-12-08 | 6.770 | 7.050 | 6.750 | 6.860 | 6.860 | 13,725,392 |
| 2025-12-05 | 6.540 | 6.750 | 6.470 | 6.750 | 6.750 | 11,651,673 |
| 2025-12-04 | 6.590 | 6.620 | 6.460 | 6.540 | 6.540 | 7,228,700 |
| 2025-12-03 | 6.700 | 6.700 | 6.570 | 6.580 | 6.580 | 10,565,524 |
| 2025-12-02 | 6.850 | 6.890 | 6.690 | 6.700 | 6.700 | 9,838,800 |
| 2025-12-01 | 6.950 | 6.960 | 6.840 | 6.890 | 6.890 | 6,910,072 |
| 2025-11-28 | 6.850 | 6.940 | 6.810 | 6.930 | 6.930 | 5,751,441 |
| 2025-11-27 | 6.910 | 6.940 | 6.820 | 6.870 | 6.870 | 6,886,820 |
| 2025-11-26 | 6.890 | 6.990 | 6.850 | 6.930 | 6.930 | 8,213,400 |
| 2025-11-25 | 6.820 | 6.940 | 6.790 | 6.890 | 6.890 | 8,801,240 |
| 2025-11-24 | 7.000 | 7.070 | 6.760 | 6.810 | 6.810 | 14,716,100 |
| 2025-11-21 | 6.990 | 7.050 | 6.840 | 6.960 | 6.960 | 15,330,400 |
| 2025-11-20 | 7.050 | 7.100 | 6.960 | 7.070 | 7.070 | 11,402,444 |
| 2025-11-19 | 7.250 | 7.290 | 6.970 | 6.990 | 6.990 | 19,362,041 |
| 2025-11-18 | 7.500 | 7.500 | 7.240 | 7.280 | 7.280 | 17,189,985 |
| 2025-11-17 | 7.620 | 7.690 | 7.410 | 7.500 | 7.500 | 19,209,392 |
| 2025-11-14 | 7.980 | 8.070 | 7.670 | 7.670 | 7.670 | 29,268,840 |
| 2025-11-13 | 7.880 | 8.250 | 7.880 | 8.120 | 8.120 | 32,661,271 |
| 2025-11-12 | 7.790 | 7.990 | 7.750 | 7.880 | 7.880 | 23,891,403 |
| 2025-11-11 | 7.850 | 7.940 | 7.720 | 7.760 | 7.760 | 20,517,597 |
| 2025-11-10 | 7.530 | 7.880 | 7.500 | 7.800 | 7.800 | 28,859,685 |
| 2025-11-07 | 7.460 | 7.660 | 7.410 | 7.530 | 7.530 | 17,996,044 |
| 2025-11-06 | 7.630 | 7.630 | 7.370 | 7.460 | 7.460 | 23,493,840 |
| 2025-11-05 | 7.570 | 7.710 | 7.520 | 7.620 | 7.620 | 18,633,250 |
| 2025-11-04 | 7.850 | 7.870 | 7.550 | 7.620 | 7.620 | 21,163,015 |
| 2025-11-03 | 7.950 | 7.980 | 7.770 | 7.860 | 7.860 | 18,532,292 |
| 2025-10-31 | 7.860 | 8.010 | 7.730 | 7.930 | 7.930 | 24,661,328 |
| 2025-10-30 | 8.180 | 8.230 | 7.830 | 7.860 | 7.860 | 26,394,424 |
| 2025-10-29 | 8.730 | 8.740 | 8.010 | 8.180 | 8.180 | 38,513,478 |
| 2025-10-28 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-10-27 | 8.670 | 8.810 | 8.650 | 8.720 | 8.720 | 16,884,691 |
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.