Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.660 | 4.780 | 4.640 | 4.740 | 4.740 | 24,169,980 |
| 2026-01-19 | 4.590 | 4.680 | 4.570 | 4.660 | 4.660 | 13,371,824 |
| 2026-01-16 | 4.700 | 4.700 | 4.560 | 4.630 | 4.630 | 19,600,630 |
| 2026-01-15 | 4.650 | 4.730 | 4.620 | 4.700 | 4.700 | 25,531,878 |
| 2026-01-14 | 4.550 | 4.680 | 4.520 | 4.600 | 4.600 | 21,982,660 |
| 2026-01-13 | 4.650 | 4.720 | 4.560 | 4.590 | 4.590 | 28,398,746 |
| 2026-01-12 | 4.460 | 4.690 | 4.440 | 4.670 | 4.670 | 40,908,230 |
| 2026-01-09 | 4.440 | 4.490 | 4.400 | 4.460 | 4.460 | 22,238,791 |
| 2026-01-08 | 4.360 | 4.480 | 4.340 | 4.450 | 4.450 | 18,276,303 |
| 2026-01-07 | 4.370 | 4.460 | 4.340 | 4.400 | 4.400 | 20,856,308 |
| 2026-01-06 | 4.330 | 4.420 | 4.330 | 4.370 | 4.370 | 18,271,465 |
| 2026-01-05 | 4.340 | 4.370 | 4.310 | 4.350 | 4.350 | 17,245,700 |
| 2025-12-31 | 4.300 | 4.380 | 4.280 | 4.360 | 4.360 | 16,056,257 |
| 2025-12-30 | 4.350 | 4.420 | 4.300 | 4.310 | 4.310 | 16,817,160 |
| 2025-12-29 | 4.480 | 4.540 | 4.350 | 4.390 | 4.390 | 21,767,614 |
| 2025-12-26 | 4.400 | 4.500 | 4.370 | 4.480 | 4.480 | 27,449,988 |
| 2025-12-25 | 4.460 | 4.500 | 4.380 | 4.410 | 4.410 | 21,243,054 |
| 2025-12-24 | 4.410 | 4.480 | 4.330 | 4.420 | 4.420 | 38,713,312 |
| 2025-12-23 | 4.750 | 4.750 | 4.450 | 4.460 | 4.460 | 79,548,007 |
| 2025-12-22 | 4.590 | 5.040 | 4.480 | 4.940 | 4.940 | 93,523,298 |
| 2025-12-19 | 4.420 | 4.610 | 4.380 | 4.580 | 4.580 | 27,551,340 |
| 2025-12-18 | 4.290 | 4.490 | 4.250 | 4.430 | 4.430 | 26,567,491 |
| 2025-12-17 | 4.260 | 4.400 | 4.190 | 4.310 | 4.310 | 23,477,418 |
| 2025-12-16 | 4.340 | 4.350 | 4.240 | 4.260 | 4.260 | 10,971,389 |
| 2025-12-15 | 4.200 | 4.370 | 4.190 | 4.320 | 4.320 | 21,008,171 |
| 2025-12-12 | 4.450 | 4.450 | 4.240 | 4.240 | 4.240 | 30,320,086 |
| 2025-12-11 | 4.640 | 4.650 | 4.420 | 4.420 | 4.420 | 24,080,895 |
| 2025-12-10 | 4.530 | 4.650 | 4.480 | 4.640 | 4.640 | 19,526,280 |
| 2025-12-09 | 4.590 | 4.590 | 4.520 | 4.550 | 4.550 | 10,164,500 |
| 2025-12-08 | 4.540 | 4.600 | 4.510 | 4.590 | 4.590 | 14,318,884 |
| 2025-12-05 | 4.500 | 4.580 | 4.420 | 4.560 | 4.560 | 12,125,983 |
| 2025-12-04 | 4.550 | 4.620 | 4.470 | 4.510 | 4.510 | 12,636,840 |
| 2025-12-03 | 4.710 | 4.740 | 4.540 | 4.590 | 4.590 | 19,631,300 |
| 2025-12-02 | 4.760 | 4.780 | 4.680 | 4.740 | 4.740 | 16,900,288 |
| 2025-12-01 | 4.620 | 4.830 | 4.610 | 4.770 | 4.770 | 36,431,479 |
| 2025-11-28 | 4.530 | 4.620 | 4.500 | 4.620 | 4.620 | 16,335,692 |
| 2025-11-27 | 4.550 | 4.580 | 4.490 | 4.550 | 4.550 | 12,103,580 |
| 2025-11-26 | 4.570 | 4.630 | 4.530 | 4.540 | 4.540 | 12,631,860 |
| 2025-11-25 | 4.580 | 4.610 | 4.510 | 4.570 | 4.570 | 13,372,500 |
| 2025-11-24 | 4.480 | 4.600 | 4.480 | 4.580 | 4.580 | 20,541,640 |
| 2025-11-21 | 4.610 | 4.690 | 4.470 | 4.470 | 4.470 | 22,702,245 |
| 2025-11-20 | 4.680 | 4.800 | 4.620 | 4.680 | 4.680 | 20,837,735 |
| 2025-11-19 | 4.720 | 4.770 | 4.660 | 4.690 | 4.690 | 15,673,791 |
| 2025-11-18 | 4.720 | 4.750 | 4.660 | 4.730 | 4.730 | 17,418,197 |
| 2025-11-17 | 4.710 | 4.750 | 4.650 | 4.750 | 4.750 | 16,206,015 |
| 2025-11-14 | 4.690 | 4.740 | 4.680 | 4.710 | 4.710 | 13,942,442 |
| 2025-11-13 | 4.690 | 4.730 | 4.620 | 4.710 | 4.710 | 15,335,533 |
| 2025-11-12 | 4.760 | 4.770 | 4.640 | 4.680 | 4.680 | 23,805,640 |
| 2025-11-11 | 4.960 | 4.960 | 4.750 | 4.760 | 4.760 | 42,314,430 |
| 2025-11-10 | 5.020 | 5.250 | 4.900 | 5.020 | 5.020 | 43,907,468 |
| 2025-11-07 | 4.900 | 4.950 | 4.860 | 4.940 | 4.940 | 17,301,260 |
| 2025-11-06 | 5.030 | 5.030 | 4.830 | 4.930 | 4.930 | 29,744,551 |
| 2025-11-05 | 5.130 | 5.190 | 4.980 | 5.050 | 5.050 | 45,126,787 |
| 2025-11-04 | 5.210 | 5.450 | 5.100 | 5.230 | 5.230 | 46,032,013 |
| 2025-11-03 | 5.840 | 5.860 | 5.180 | 5.180 | 5.180 | 79,512,860 |
| 2025-10-31 | 5.510 | 5.830 | 5.500 | 5.750 | 5.750 | 43,920,691 |
| 2025-10-30 | 5.500 | 5.560 | 5.430 | 5.480 | 5.480 | 18,825,758 |
| 2025-10-29 | 5.570 | 5.590 | 5.400 | 5.520 | 5.520 | 30,521,086 |
| 2025-10-28 | 5.440 | 5.780 | 5.420 | 5.590 | 5.590 | 42,312,618 |
| 2025-10-27 | 5.570 | 5.570 | 5.360 | 5.400 | 5.400 | 33,383,438 |
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.