Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.310 | 5.310 | 4.970 | 5.000 | 5.000 | 28,949,178 |
| 2026-10-20 | 5.480 | 5.600 | 5.140 | 5.330 | 5.330 | 43,722,324 |
| 2026-10-19 | 4.960 | 5.240 | 4.930 | 5.220 | 5.220 | 17,008,780 |
| 2026-10-16 | 5.000 | 5.100 | 4.930 | 4.970 | 4.970 | 9,213,160 |
| 2026-10-15 | 5.040 | 5.120 | 4.920 | 4.960 | 4.960 | 13,204,700 |
| 2026-10-14 | 5.000 | 5.170 | 4.980 | 5.070 | 5.070 | 10,668,548 |
| 2026-10-13 | 5.000 | 5.080 | 4.930 | 5.000 | 5.000 | 11,620,990 |
| 2026-10-12 | 5.060 | 5.250 | 5.010 | 5.030 | 5.030 | 16,114,000 |
| 2026-10-09 | 4.790 | 5.100 | 4.780 | 5.060 | 5.060 | 26,772,390 |
| 2026-10-08 | 4.810 | 4.860 | 4.700 | 4.740 | 4.740 | 9,259,971 |
| 2026-09-30 | 4.830 | 4.840 | 4.750 | 4.810 | 4.810 | 6,354,200 |
| 2026-09-29 | 4.660 | 4.840 | 4.650 | 4.800 | 4.800 | 8,618,100 |
| 2026-09-28 | 4.600 | 4.700 | 4.590 | 4.670 | 4.670 | 7,377,120 |
| 2026-09-24 | 4.640 | 4.720 | 4.610 | 4.620 | 4.620 | 7,293,899 |
| 2026-09-23 | 4.830 | 4.830 | 4.660 | 4.660 | 4.660 | 11,199,305 |
| 2026-09-22 | 4.890 | 4.910 | 4.780 | 4.830 | 4.830 | 11,758,420 |
| 2026-09-21 | 4.870 | 4.930 | 4.820 | 4.890 | 4.890 | 7,976,995 |
Page 1 of 1 · 17 trading days
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.