Guangzhou Pearl River Industrial Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.620	4.700	4.610	4.640	4.640	13,398,660
2026-04-22	4.620	4.660	4.530	4.640	4.640	16,452,664
2026-04-21	4.650	4.720	4.580	4.630	4.630	15,401,355
2026-04-20	4.610	4.720	4.570	4.680	4.680	16,001,145
2026-04-17	4.630	4.650	4.570	4.610	4.610	12,781,382
2026-04-16	4.580	4.650	4.570	4.650	4.650	12,756,394
2026-04-15	4.710	4.720	4.560	4.590	4.590	17,937,660
2026-04-14	4.750	4.780	4.620	4.710	4.710	20,260,381
2026-04-13	4.620	4.770	4.580	4.700	4.700	19,144,215
2026-04-10	4.700	4.780	4.590	4.620	4.620	19,576,061
2026-04-09	4.740	4.790	4.650	4.700	4.700	18,429,720
2026-04-08	4.690	4.790	4.680	4.780	4.780	21,120,660
2026-04-07	4.530	4.660	4.410	4.650	4.650	24,593,256
2026-04-03	4.760	4.760	4.520	4.530	4.530	28,929,690
2026-04-02	5.120	5.160	4.720	4.760	4.760	53,196,844
2026-04-01	5.080	5.170	5.010	5.150	5.150	30,543,496
2026-03-31	4.970	5.140	4.920	5.020	5.020	27,144,654
2026-03-30	4.850	4.970	4.790	4.970	4.970	20,938,626
2026-03-27	4.920	4.990	4.880	4.910	4.910	23,362,433
2026-03-26	5.000	5.120	4.920	4.950	4.950	30,772,820
2026-03-25	4.790	5.040	4.780	4.980	4.980	26,206,261
2026-03-24	4.820	4.870	4.710	4.780	4.780	28,642,903
2026-03-23	5.040	5.070	4.660	4.720	4.720	39,510,220
2026-03-20	5.030	5.250	5.030	5.140	5.140	31,425,561
2026-03-19	5.020	5.170	5.000	5.040	5.040	26,611,860
2026-03-18	5.040	5.080	5.010	5.070	5.070	13,430,297
2026-03-17	5.100	5.180	5.040	5.050	5.050	21,602,625
2026-03-16	4.990	5.090	4.970	5.090	5.090	14,804,165
2026-03-13	5.010	5.110	4.960	4.990	4.990	14,993,360
2026-03-12	5.070	5.090	4.990	5.050	5.050	15,644,580
2026-03-11	5.100	5.200	5.050	5.100	5.100	20,098,200
2026-03-10	4.940	5.120	4.930	5.090	5.090	27,390,396
2026-03-09	4.960	5.000	4.750	4.900	4.900	34,158,285
2026-03-06	5.000	5.100	4.970	5.090	5.090	16,795,389
2026-03-05	5.120	5.180	4.990	5.030	5.030	22,420,124
2026-03-04	4.980	5.150	4.970	5.060	5.060	23,767,714
2026-03-03	5.210	5.290	5.050	5.060	5.060	36,417,535
2026-03-02	5.240	5.400	5.150	5.170	5.170	42,790,998
2026-02-27	5.250	5.370	5.150	5.310	5.310	53,475,020
2026-02-26	5.250	5.400	5.090	5.360	5.360	80,418,013
2026-02-25	5.100	5.490	5.020	5.360	5.360	84,169,474
2026-02-24	4.920	5.020	4.900	5.020	5.020	28,357,350
2026-02-13	4.860	4.980	4.850	4.910	4.910	22,955,940
2026-02-12	4.900	4.980	4.820	4.860	4.860	26,194,068
2026-02-11	4.950	4.960	4.810	4.890	4.890	24,321,848
2026-02-10	4.940	5.000	4.880	4.950	4.950	26,108,078
2026-02-09	4.910	4.980	4.870	4.960	4.960	32,446,386
2026-02-06	4.980	5.000	4.870	4.910	4.910	33,467,531
2026-02-05	4.950	5.070	4.950	5.020	5.020	46,029,301
2026-02-04	4.860	5.020	4.810	4.990	4.990	57,204,084
2026-02-03	4.940	4.990	4.880	4.890	4.890	50,636,680
2026-02-02	4.810	5.030	4.680	4.870	4.870	73,495,671
2026-01-30	5.100	5.240	4.860	4.860	4.860	136,288,619
2026-01-29	4.440	4.920	4.380	4.920	4.920	82,451,073
2026-01-28	4.500	4.540	4.440	4.470	4.470	14,045,320
2026-01-27	4.580	4.600	4.450	4.490	4.490	16,943,927
2026-01-26	4.730	4.730	4.530	4.580	4.580	25,415,519
2026-01-23	4.750	4.770	4.680	4.740	4.740	20,697,398
2026-01-22	4.800	4.860	4.620	4.750	4.750	28,669,730
2026-01-21	4.690	4.970	4.650	4.820	4.820	49,404,750

← NewerPage 3 of 21 · 1,218 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.