Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.150 | 3.170 | 3.020 | 3.110 | 3.110 | 22,844,604 |
| 2026-07-20 | 3.100 | 3.240 | 3.100 | 3.150 | 3.150 | 24,204,700 |
| 2026-07-17 | 3.220 | 3.300 | 3.080 | 3.100 | 3.100 | 22,720,166 |
| 2026-07-16 | 3.150 | 3.240 | 3.100 | 3.220 | 3.220 | 15,559,700 |
| 2026-07-15 | 3.020 | 3.200 | 2.990 | 3.170 | 3.170 | 24,370,735 |
| 2026-07-14 | 2.990 | 3.040 | 2.920 | 3.040 | 3.040 | 14,320,817 |
| 2026-07-13 | 3.050 | 3.090 | 2.940 | 2.960 | 2.960 | 16,217,904 |
| 2026-07-10 | 2.930 | 3.120 | 2.900 | 3.070 | 3.070 | 23,995,397 |
| 2026-07-09 | 2.950 | 2.990 | 2.890 | 2.950 | 2.950 | 12,265,080 |
| 2026-07-08 | 2.960 | 3.000 | 2.900 | 2.970 | 2.970 | 13,095,020 |
| 2026-07-07 | 3.000 | 3.030 | 2.940 | 2.950 | 2.950 | 13,043,336 |
| 2026-07-06 | 3.140 | 3.140 | 3.010 | 3.030 | 3.030 | 16,945,180 |
| 2026-07-03 | 3.060 | 3.140 | 3.040 | 3.140 | 3.140 | 16,706,100 |
| 2026-07-02 | 3.070 | 3.170 | 3.050 | 3.060 | 3.060 | 17,524,986 |
| 2026-07-01 | 3.070 | 3.120 | 2.980 | 3.070 | 3.070 | 22,418,809 |
| 2026-06-30 | 3.020 | 3.080 | 2.950 | 3.010 | 3.010 | 18,202,545 |
| 2026-06-29 | 3.020 | 3.060 | 2.920 | 3.050 | 3.050 | 20,928,085 |
| 2026-06-26 | 3.050 | 3.140 | 2.980 | 3.020 | 3.020 | 21,896,660 |
| 2026-06-25 | 3.100 | 3.120 | 3.020 | 3.070 | 3.070 | 14,791,460 |
| 2026-06-24 | 3.310 | 3.310 | 3.080 | 3.090 | 3.090 | 20,222,800 |
| 2026-06-23 | 3.200 | 3.360 | 3.190 | 3.260 | 3.260 | 25,828,331 |
| 2026-06-22 | 3.160 | 3.210 | 3.070 | 3.190 | 3.190 | 16,312,257 |
| 2026-06-18 | 3.190 | 3.260 | 3.140 | 3.190 | 3.190 | 16,234,520 |
| 2026-06-17 | 3.350 | 3.350 | 3.180 | 3.200 | 3.200 | 22,549,404 |
| 2026-06-16 | 3.530 | 3.550 | 3.330 | 3.360 | 3.360 | 32,077,880 |
| 2026-06-15 | 3.380 | 3.590 | 3.350 | 3.570 | 3.570 | 40,240,860 |
| 2026-06-12 | 3.360 | 3.630 | 3.280 | 3.430 | 3.430 | 36,830,619 |
| 2026-06-11 | 3.340 | 3.390 | 3.270 | 3.340 | 3.340 | 12,591,522 |
| 2026-06-10 | 3.380 | 3.420 | 3.310 | 3.350 | 3.350 | 15,129,480 |
| 2026-06-09 | 3.520 | 3.520 | 3.330 | 3.370 | 3.370 | 18,517,823 |
| 2026-06-08 | 3.490 | 3.610 | 3.400 | 3.460 | 3.460 | 14,862,460 |
| 2026-06-05 | 3.500 | 3.600 | 3.480 | 3.560 | 3.560 | 20,107,003 |
| 2026-06-04 | 3.520 | 3.600 | 3.480 | 3.500 | 3.500 | 15,483,901 |
| 2026-06-03 | 3.640 | 3.660 | 3.490 | 3.530 | 3.530 | 16,439,982 |
| 2026-06-02 | 3.780 | 3.850 | 3.600 | 3.640 | 3.640 | 18,509,682 |
| 2026-06-01 | 3.700 | 3.790 | 3.580 | 3.770 | 3.770 | 17,143,400 |
| 2026-05-29 | 3.760 | 3.850 | 3.670 | 3.700 | 3.700 | 20,035,795 |
| 2026-05-28 | 3.660 | 3.740 | 3.640 | 3.720 | 3.720 | 14,157,115 |
| 2026-05-27 | 3.710 | 3.750 | 3.640 | 3.660 | 3.660 | 14,552,862 |
| 2026-05-26 | 3.780 | 3.800 | 3.660 | 3.720 | 3.720 | 14,908,710 |
| 2026-05-25 | 3.820 | 3.890 | 3.760 | 3.810 | 3.810 | 13,345,977 |
| 2026-05-22 | 3.830 | 3.850 | 3.710 | 3.760 | 3.760 | 20,440,196 |
| 2026-05-21 | 4.000 | 4.040 | 3.770 | 3.790 | 3.790 | 18,474,896 |
| 2026-05-20 | 4.090 | 4.090 | 3.990 | 4.000 | 4.000 | 9,901,379 |
| 2026-05-19 | 4.090 | 4.120 | 4.020 | 4.100 | 4.100 | 11,269,966 |
| 2026-05-18 | 4.140 | 4.140 | 4.030 | 4.080 | 4.080 | 13,746,386 |
| 2026-05-15 | 4.150 | 4.210 | 4.090 | 4.130 | 4.130 | 16,021,512 |
| 2026-05-14 | 4.290 | 4.310 | 4.150 | 4.150 | 4.150 | 13,599,290 |
| 2026-05-13 | 4.380 | 4.400 | 4.250 | 4.290 | 4.290 | 18,115,527 |
| 2026-05-12 | 4.470 | 4.470 | 4.350 | 4.380 | 4.380 | 13,158,266 |
| 2026-05-11 | 4.400 | 4.500 | 4.400 | 4.450 | 4.450 | 15,423,549 |
| 2026-05-08 | 4.380 | 4.450 | 4.350 | 4.420 | 4.420 | 14,615,140 |
| 2026-05-07 | 4.320 | 4.400 | 4.310 | 4.370 | 4.370 | 12,574,540 |
| 2026-05-06 | 4.450 | 4.470 | 4.320 | 4.340 | 4.340 | 23,434,822 |
| 2026-04-30 | 4.560 | 4.590 | 4.440 | 4.470 | 4.470 | 22,437,240 |
| 2026-04-29 | 4.510 | 4.670 | 4.480 | 4.600 | 4.600 | 18,381,945 |
| 2026-04-28 | 4.590 | 4.600 | 4.480 | 4.500 | 4.500 | 15,099,738 |
| 2026-04-27 | 4.560 | 4.630 | 4.530 | 4.600 | 4.600 | 12,707,374 |
| 2026-04-24 | 4.670 | 4.670 | 4.550 | 4.600 | 4.600 | 11,911,914 |
| 2026-04-23 | 4.620 | 4.700 | 4.610 | 4.640 | 4.640 | 13,398,660 |
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.