Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.700 | 8.830 | 8.680 | 8.820 | 8.820 | 7,881,468 |
| 2025-10-23 | 8.680 | 8.750 | 8.570 | 8.740 | 8.740 | 7,989,764 |
| 2025-10-22 | 8.580 | 8.740 | 8.540 | 8.700 | 8.700 | 8,056,979 |
| 2025-10-21 | 8.580 | 8.620 | 8.530 | 8.600 | 8.600 | 6,102,095 |
| 2025-10-20 | 8.360 | 8.640 | 8.320 | 8.580 | 8.580 | 10,050,128 |
| 2025-10-17 | 8.480 | 8.530 | 8.260 | 8.310 | 8.310 | 9,703,668 |
| 2025-10-16 | 8.600 | 8.660 | 8.470 | 8.500 | 8.500 | 8,362,024 |
| 2025-10-15 | 8.600 | 8.640 | 8.500 | 8.640 | 8.640 | 7,774,436 |
| 2025-10-14 | 8.700 | 8.790 | 8.570 | 8.580 | 8.580 | 9,623,000 |
| 2025-10-13 | 8.510 | 8.650 | 8.490 | 8.650 | 8.650 | 10,474,660 |
| 2025-10-10 | 8.820 | 8.890 | 8.630 | 8.800 | 8.800 | 12,743,840 |
| 2025-10-09 | 8.970 | 9.030 | 8.760 | 8.840 | 8.840 | 10,854,704 |
| 2025-09-30 | 9.030 | 9.050 | 8.830 | 8.980 | 8.980 | 10,288,293 |
| 2025-09-29 | 8.870 | 9.080 | 8.870 | 9.040 | 9.040 | 10,550,900 |
| 2025-09-26 | 8.630 | 8.900 | 8.610 | 8.840 | 8.840 | 10,766,594 |
| 2025-09-25 | 8.620 | 8.830 | 8.620 | 8.650 | 8.650 | 8,164,776 |
| 2025-09-24 | 8.660 | 8.800 | 8.640 | 8.680 | 8.680 | 7,234,380 |
| 2025-09-23 | 8.850 | 8.900 | 8.460 | 8.700 | 8.700 | 13,966,316 |
| 2025-09-22 | 8.790 | 8.920 | 8.680 | 8.900 | 8.900 | 9,434,260 |
| 2025-09-19 | 8.750 | 8.760 | 8.560 | 8.760 | 8.760 | 12,281,252 |
| 2025-09-18 | 9.120 | 9.120 | 8.640 | 8.640 | 8.640 | 20,992,192 |
| 2025-09-17 | 9.120 | 9.170 | 9.030 | 9.090 | 9.090 | 8,496,783 |
| 2025-09-16 | 9.240 | 9.280 | 8.980 | 9.090 | 9.090 | 12,052,470 |
| 2025-09-15 | 9.430 | 9.430 | 9.040 | 9.250 | 9.250 | 10,931,923 |
| 2025-09-12 | 9.310 | 9.430 | 9.260 | 9.300 | 9.300 | 9,473,858 |
| 2025-09-11 | 9.240 | 9.330 | 9.190 | 9.300 | 9.300 | 9,440,651 |
| 2025-09-10 | 9.270 | 9.370 | 9.240 | 9.290 | 9.290 | 14,940,993 |
| 2025-09-09 | 9.560 | 9.620 | 9.160 | 9.290 | 9.290 | 24,518,865 |
| 2025-09-08 | 9.460 | 9.630 | 9.410 | 9.530 | 9.530 | 12,104,372 |
| 2025-09-05 | 9.260 | 9.520 | 9.170 | 9.500 | 9.500 | 16,743,576 |
| 2025-09-04 | 9.110 | 9.350 | 9.030 | 9.250 | 9.250 | 19,675,697 |
| 2025-09-03 | 8.920 | 9.240 | 8.920 | 9.110 | 9.110 | 18,336,368 |
| 2025-09-02 | 8.770 | 9.010 | 8.770 | 8.880 | 8.880 | 16,162,230 |
| 2025-09-01 | 8.780 | 8.870 | 8.710 | 8.800 | 8.800 | 20,199,620 |
| 2025-08-29 | 8.710 | 8.750 | 8.430 | 8.450 | 8.450 | 15,866,708 |
| 2025-08-28 | 8.650 | 8.810 | 8.490 | 8.760 | 8.760 | 12,535,427 |
| 2025-08-27 | 8.890 | 9.000 | 8.620 | 8.640 | 8.640 | 13,193,310 |
| 2025-08-26 | 8.600 | 8.950 | 8.530 | 8.870 | 8.870 | 15,313,256 |
| 2025-08-25 | 8.800 | 8.850 | 8.560 | 8.600 | 8.600 | 19,280,646 |
| 2025-08-22 | 8.800 | 8.890 | 8.750 | 8.800 | 8.800 | 10,534,681 |
| 2025-08-21 | 8.980 | 9.060 | 8.770 | 8.860 | 8.860 | 16,628,979 |
| 2025-08-20 | 8.980 | 9.120 | 8.900 | 9.010 | 9.010 | 10,210,096 |
| 2025-08-19 | 8.950 | 9.030 | 8.920 | 8.990 | 8.990 | 8,853,369 |
| 2025-08-18 | 8.910 | 9.180 | 8.890 | 8.990 | 8.990 | 18,382,181 |
| 2025-08-15 | 8.610 | 8.940 | 8.570 | 8.910 | 8.910 | 16,865,880 |
| 2025-08-14 | 8.630 | 8.870 | 8.560 | 8.640 | 8.640 | 22,569,635 |
| 2025-08-13 | 8.470 | 8.620 | 8.460 | 8.610 | 8.610 | 16,940,954 |
| 2025-08-12 | 8.450 | 8.540 | 8.330 | 8.390 | 8.390 | 13,979,000 |
| 2025-08-11 | 8.700 | 8.730 | 8.430 | 8.470 | 8.470 | 14,428,116 |
| 2025-08-08 | 8.350 | 8.620 | 8.280 | 8.560 | 8.560 | 16,228,958 |
| 2025-08-07 | 8.360 | 8.410 | 8.230 | 8.300 | 8.300 | 18,157,065 |
| 2025-08-06 | 8.010 | 8.410 | 8.010 | 8.350 | 8.350 | 26,949,623 |
| 2025-08-05 | 7.750 | 8.040 | 7.750 | 8.010 | 8.010 | 19,211,057 |
| 2025-08-04 | 7.660 | 7.730 | 7.620 | 7.730 | 7.730 | 6,514,024 |
| 2025-08-01 | 7.620 | 7.700 | 7.580 | 7.640 | 7.640 | 6,335,262 |
| 2025-07-31 | 7.580 | 7.680 | 7.570 | 7.600 | 7.600 | 8,604,722 |
| 2025-07-30 | 7.700 | 7.720 | 7.550 | 7.580 | 7.580 | 9,845,094 |
| 2025-07-29 | 7.780 | 7.790 | 7.680 | 7.730 | 7.730 | 7,368,348 |
| 2025-07-28 | 7.780 | 7.830 | 7.710 | 7.780 | 7.780 | 6,607,682 |
| 2025-07-25 | 7.750 | 7.830 | 7.720 | 7.750 | 7.750 | 6,294,300 |
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.