Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.310 | 3.360 | 3.270 | 3.300 | 3.300 | 9,777,262 |
| 2026-10-20 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 10,175,680 |
| 2026-10-19 | 3.390 | 3.430 | 3.240 | 3.280 | 3.280 | 15,710,234 |
| 2026-10-16 | 3.470 | 3.510 | 3.390 | 3.420 | 3.420 | 13,669,800 |
| 2026-10-15 | 3.430 | 3.470 | 3.360 | 3.370 | 3.370 | 11,616,100 |
| 2026-10-14 | 3.560 | 3.600 | 3.470 | 3.490 | 3.490 | 11,304,819 |
| 2026-10-13 | 3.510 | 3.580 | 3.440 | 3.560 | 3.560 | 14,295,460 |
| 2026-10-12 | 3.640 | 3.640 | 3.510 | 3.520 | 3.520 | 13,358,059 |
| 2026-10-09 | 3.610 | 3.670 | 3.520 | 3.640 | 3.640 | 15,771,963 |
| 2026-10-08 | 3.600 | 3.670 | 3.560 | 3.610 | 3.610 | 14,599,720 |
| 2026-09-30 | 3.660 | 3.680 | 3.440 | 3.640 | 3.640 | 26,861,839 |
| 2026-09-29 | 3.540 | 3.700 | 3.510 | 3.660 | 3.660 | 21,961,638 |
| 2026-09-28 | 3.600 | 3.600 | 3.490 | 3.520 | 3.520 | 10,420,464 |
| 2026-09-24 | 3.620 | 3.640 | 3.530 | 3.560 | 3.560 | 13,709,761 |
| 2026-09-23 | 3.620 | 3.720 | 3.590 | 3.620 | 3.620 | 20,910,376 |
| 2026-09-22 | 3.640 | 3.660 | 3.570 | 3.620 | 3.620 | 14,526,900 |
| 2026-09-21 | 3.470 | 3.660 | 3.450 | 3.640 | 3.640 | 19,608,227 |
| 2026-09-18 | 3.490 | 3.510 | 3.440 | 3.480 | 3.480 | 12,514,601 |
| 2026-09-17 | 3.360 | 3.510 | 3.330 | 3.480 | 3.480 | 14,612,940 |
| 2026-09-16 | 3.320 | 3.400 | 3.290 | 3.370 | 3.370 | 10,935,572 |
| 2026-09-15 | 3.430 | 3.450 | 3.310 | 3.330 | 3.330 | 11,251,376 |
| 2026-09-14 | 3.440 | 3.490 | 3.420 | 3.440 | 3.440 | 8,890,345 |
| 2026-09-11 | 3.520 | 3.530 | 3.410 | 3.460 | 3.460 | 15,271,413 |
| 2026-09-10 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 13,220,620 |
| 2026-09-09 | 3.690 | 3.720 | 3.630 | 3.640 | 3.640 | 17,452,647 |
| 2026-09-08 | 3.600 | 3.740 | 3.600 | 3.730 | 3.730 | 20,661,877 |
| 2026-09-07 | 3.670 | 3.690 | 3.600 | 3.610 | 3.610 | 22,359,378 |
| 2026-09-04 | 3.580 | 3.810 | 3.530 | 3.660 | 3.660 | 47,829,254 |
| 2026-09-03 | 3.760 | 3.790 | 3.450 | 3.510 | 3.510 | 46,961,020 |
| 2026-09-02 | 3.760 | 3.790 | 3.680 | 3.750 | 3.750 | 13,537,323 |
| 2026-09-01 | 3.660 | 3.800 | 3.630 | 3.760 | 3.760 | 24,329,084 |
| 2026-08-31 | 3.850 | 3.890 | 3.670 | 3.700 | 3.700 | 28,106,720 |
| 2026-08-28 | 3.750 | 3.800 | 3.710 | 3.760 | 3.760 | 17,420,920 |
| 2026-08-27 | 3.630 | 3.800 | 3.610 | 3.730 | 3.730 | 22,547,224 |
| 2026-08-26 | 3.550 | 3.680 | 3.530 | 3.630 | 3.630 | 17,677,133 |
| 2026-08-25 | 3.440 | 3.570 | 3.420 | 3.550 | 3.550 | 16,337,640 |
| 2026-08-24 | 3.500 | 3.550 | 3.420 | 3.460 | 3.460 | 12,605,900 |
| 2026-08-21 | 3.470 | 3.490 | 3.360 | 3.460 | 3.460 | 14,634,569 |
| 2026-08-20 | 3.400 | 3.510 | 3.370 | 3.500 | 3.500 | 22,746,261 |
| 2026-08-19 | 3.390 | 3.630 | 3.390 | 3.440 | 3.440 | 28,190,441 |
| 2026-08-18 | 3.460 | 3.470 | 3.390 | 3.420 | 3.420 | 10,972,421 |
| 2026-08-17 | 3.400 | 3.440 | 3.340 | 3.440 | 3.440 | 13,128,820 |
| 2026-08-14 | 3.440 | 3.460 | 3.330 | 3.380 | 3.380 | 15,055,400 |
| 2026-08-13 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 16,689,120 |
| 2026-08-12 | 3.500 | 3.580 | 3.470 | 3.550 | 3.550 | 12,642,629 |
| 2026-08-11 | 3.510 | 3.540 | 3.440 | 3.500 | 3.500 | 12,087,700 |
| 2026-08-10 | 3.410 | 3.520 | 3.380 | 3.510 | 3.510 | 16,236,477 |
| 2026-08-07 | 3.480 | 3.480 | 3.330 | 3.390 | 3.390 | 13,129,460 |
| 2026-08-06 | 3.450 | 3.480 | 3.400 | 3.470 | 3.470 | 11,738,969 |
| 2026-08-05 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 13,766,820 |
| 2026-08-04 | 3.480 | 3.540 | 3.460 | 3.500 | 3.500 | 10,697,820 |
| 2026-08-03 | 3.470 | 3.530 | 3.460 | 3.500 | 3.500 | 10,545,240 |
| 2026-07-31 | 3.370 | 3.480 | 3.340 | 3.460 | 3.460 | 15,685,840 |
| 2026-07-30 | 3.420 | 3.490 | 3.380 | 3.390 | 3.390 | 16,142,040 |
| 2026-07-29 | 3.370 | 3.490 | 3.370 | 3.440 | 3.440 | 16,970,901 |
| 2026-07-28 | 3.350 | 3.500 | 3.350 | 3.410 | 3.410 | 19,809,200 |
| 2026-07-27 | 3.210 | 3.500 | 3.200 | 3.420 | 3.420 | 33,584,674 |
| 2026-07-24 | 3.290 | 3.330 | 3.200 | 3.200 | 3.200 | 18,487,009 |
| 2026-07-23 | 3.260 | 3.330 | 3.170 | 3.320 | 3.320 | 40,971,372 |
| 2026-07-22 | 3.150 | 3.420 | 3.070 | 3.240 | 3.240 | 40,005,807 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-23 | 0.0300 CNY |
| 2019-07-18 | 0.0360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.