Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.260 | 7.400 | 7.260 | 7.260 | 7.260 | 15,992,100 |
| 2025-04-24 | 7.760 | 8.020 | 7.500 | 7.640 | 7.640 | 11,321,200 |
| 2025-04-23 | 7.430 | 7.700 | 7.340 | 7.700 | 7.700 | 11,414,996 |
| 2025-04-22 | 6.980 | 7.330 | 6.960 | 7.330 | 7.330 | 8,311,093 |
| 2025-04-21 | 6.780 | 7.040 | 6.650 | 6.980 | 6.980 | 7,287,693 |
| 2025-04-18 | 6.810 | 6.810 | 6.670 | 6.720 | 6.720 | 2,127,760 |
| 2025-04-17 | 6.780 | 6.890 | 6.720 | 6.830 | 6.830 | 2,550,000 |
| 2025-04-16 | 6.870 | 6.970 | 6.720 | 6.780 | 6.780 | 3,530,685 |
| 2025-04-15 | 6.890 | 6.890 | 6.700 | 6.880 | 6.880 | 4,897,000 |
| 2025-04-14 | 6.720 | 6.950 | 6.710 | 6.880 | 6.880 | 5,480,265 |
| 2025-04-11 | 6.580 | 6.870 | 6.570 | 6.690 | 6.690 | 7,993,607 |
| 2025-04-10 | 6.310 | 6.580 | 6.310 | 6.570 | 6.570 | 9,133,729 |
| 2025-04-09 | 6.290 | 6.310 | 6.120 | 6.270 | 6.270 | 12,232,292 |
| 2025-04-08 | 6.450 | 6.510 | 6.440 | 6.440 | 6.440 | 3,956,700 |
| 2025-04-07 | 6.780 | 6.800 | 6.780 | 6.780 | 6.780 | 1,826,700 |
| 2025-04-03 | 7.240 | 7.250 | 7.080 | 7.140 | 7.140 | 4,683,900 |
| 2025-04-02 | 7.250 | 7.500 | 7.250 | 7.300 | 7.300 | 4,461,100 |
| 2025-04-01 | 7.270 | 7.360 | 7.220 | 7.250 | 7.250 | 2,589,800 |
| 2025-03-31 | 7.370 | 7.380 | 7.200 | 7.250 | 7.250 | 3,557,841 |
| 2025-03-28 | 7.450 | 7.490 | 7.320 | 7.420 | 7.420 | 2,297,360 |
| 2025-03-27 | 7.560 | 7.560 | 7.410 | 7.450 | 7.450 | 3,420,100 |
| 2025-03-26 | 7.630 | 7.800 | 7.560 | 7.580 | 7.580 | 4,796,192 |
| 2025-03-25 | 7.440 | 7.680 | 7.400 | 7.630 | 7.630 | 5,500,827 |
| 2025-03-24 | 7.490 | 7.490 | 7.260 | 7.400 | 7.400 | 4,215,600 |
| 2025-03-21 | 7.460 | 7.690 | 7.440 | 7.530 | 7.530 | 5,137,600 |
| 2025-03-20 | 7.430 | 7.820 | 7.410 | 7.600 | 7.600 | 14,256,797 |
| 2025-03-19 | 7.420 | 7.460 | 7.290 | 7.450 | 7.450 | 16,514,429 |
| 2025-03-18 | 8.030 | 8.080 | 7.670 | 7.670 | 7.670 | 8,690,400 |
| 2025-03-17 | 8.380 | 8.420 | 8.070 | 8.070 | 8.070 | 14,156,196 |
| 2025-03-14 | 8.410 | 8.760 | 8.350 | 8.490 | 8.490 | 9,618,714 |
| 2025-03-13 | 8.380 | 8.440 | 8.210 | 8.340 | 8.340 | 2,918,200 |
| 2025-03-12 | 8.500 | 8.500 | 8.300 | 8.380 | 8.380 | 2,880,492 |
| 2025-03-11 | 8.390 | 8.690 | 8.270 | 8.430 | 8.430 | 6,710,600 |
| 2025-03-10 | 8.210 | 8.340 | 8.100 | 8.310 | 8.310 | 4,138,093 |
| 2025-03-07 | 8.180 | 8.330 | 8.010 | 8.250 | 8.250 | 6,024,845 |
| 2025-03-06 | 8.740 | 8.790 | 8.290 | 8.290 | 8.290 | 17,880,064 |
| 2025-03-05 | 8.960 | 8.970 | 8.660 | 8.730 | 8.730 | 7,923,980 |
| 2025-03-04 | 8.990 | 9.220 | 8.800 | 8.970 | 8.970 | 6,528,800 |
| 2025-03-03 | 8.930 | 9.210 | 8.910 | 9.010 | 9.010 | 3,965,300 |
| 2025-02-28 | 9.010 | 9.060 | 8.610 | 9.040 | 9.040 | 6,167,515 |
| 2025-02-27 | 8.880 | 9.100 | 8.780 | 8.980 | 8.980 | 7,871,164 |
| 2025-02-26 | 9.190 | 9.230 | 8.720 | 8.940 | 8.940 | 17,020,217 |
| 2025-02-25 | 9.530 | 9.680 | 9.140 | 9.180 | 9.180 | 10,284,544 |
| 2025-02-24 | 9.710 | 9.780 | 9.200 | 9.620 | 9.620 | 9,672,600 |
| 2025-02-21 | 9.980 | 10.050 | 9.480 | 9.480 | 9.480 | 14,020,091 |
| 2025-02-20 | 9.880 | 10.110 | 9.780 | 9.980 | 9.980 | 8,710,136 |
| 2025-02-19 | 10.440 | 10.500 | 9.910 | 9.910 | 9.910 | 14,189,277 |
| 2025-02-18 | 10.710 | 11.000 | 10.300 | 10.430 | 10.430 | 13,928,040 |
| 2025-02-17 | 10.300 | 10.720 | 10.200 | 10.670 | 10.670 | 6,558,724 |
| 2025-02-14 | 10.270 | 10.390 | 10.070 | 10.300 | 10.300 | 4,567,432 |
| 2025-02-13 | 10.170 | 10.400 | 10.150 | 10.280 | 10.280 | 4,958,284 |
| 2025-02-12 | 10.200 | 10.470 | 10.150 | 10.200 | 10.200 | 6,456,290 |
| 2025-02-11 | 10.230 | 10.500 | 10.110 | 10.240 | 10.240 | 7,626,951 |
| 2025-02-10 | 9.760 | 10.220 | 9.690 | 10.220 | 10.220 | 9,379,564 |
| 2025-02-07 | 9.250 | 9.730 | 9.210 | 9.730 | 9.730 | 8,151,353 |
| 2025-02-06 | 9.100 | 9.290 | 9.030 | 9.270 | 9.270 | 3,992,740 |
| 2025-02-05 | 9.430 | 9.440 | 8.990 | 9.130 | 9.130 | 5,367,984 |
| 2025-01-27 | 9.720 | 9.750 | 9.350 | 9.430 | 9.430 | 5,177,469 |
| 2025-01-24 | 9.640 | 9.760 | 9.600 | 9.730 | 9.730 | 4,364,896 |
| 2025-01-23 | 9.730 | 9.820 | 9.630 | 9.650 | 9.650 | 2,995,713 |
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.