Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.610 | 5.680 | 5.480 | 5.540 | 5.540 | 23,019,548 |
| 2025-10-23 | 5.690 | 5.750 | 5.470 | 5.580 | 5.580 | 28,248,184 |
| 2025-10-22 | 5.770 | 5.860 | 5.690 | 5.720 | 5.720 | 23,677,700 |
| 2025-10-21 | 5.490 | 5.840 | 5.470 | 5.790 | 5.790 | 45,372,662 |
| 2025-10-20 | 5.820 | 5.820 | 5.400 | 5.460 | 5.460 | 39,807,712 |
| 2025-10-17 | 5.850 | 6.120 | 5.650 | 5.680 | 5.680 | 34,645,982 |
| 2025-10-16 | 5.760 | 5.950 | 5.640 | 5.880 | 5.880 | 29,959,383 |
| 2025-10-15 | 5.620 | 5.780 | 5.580 | 5.740 | 5.740 | 21,293,942 |
| 2025-10-14 | 5.700 | 5.860 | 5.590 | 5.630 | 5.630 | 29,341,571 |
| 2025-10-13 | 5.520 | 5.740 | 5.350 | 5.590 | 5.590 | 46,176,942 |
| 2025-10-10 | 5.810 | 6.110 | 5.730 | 5.830 | 5.830 | 38,510,339 |
| 2025-10-09 | 6.390 | 6.550 | 5.980 | 5.980 | 5.980 | 43,355,881 |
| 2025-09-30 | 6.140 | 6.400 | 6.030 | 6.320 | 6.320 | 38,478,449 |
| 2025-09-29 | 5.950 | 6.200 | 5.900 | 6.100 | 6.100 | 34,966,126 |
| 2025-09-26 | 5.850 | 5.980 | 5.830 | 5.920 | 5.920 | 22,429,460 |
| 2025-09-25 | 5.900 | 5.950 | 5.820 | 5.870 | 5.870 | 23,225,063 |
| 2025-09-24 | 5.850 | 6.020 | 5.780 | 5.930 | 5.930 | 26,288,192 |
| 2025-09-23 | 6.050 | 6.070 | 5.750 | 5.860 | 5.860 | 45,051,890 |
| 2025-09-22 | 6.300 | 6.310 | 6.020 | 6.100 | 6.100 | 32,818,661 |
| 2025-09-19 | 6.300 | 6.340 | 5.970 | 6.280 | 6.280 | 54,248,576 |
| 2025-09-18 | 6.420 | 6.630 | 6.160 | 6.230 | 6.230 | 61,361,670 |
| 2025-09-17 | 6.470 | 6.630 | 6.320 | 6.370 | 6.370 | 72,488,653 |
| 2025-09-16 | 5.930 | 6.470 | 5.890 | 6.470 | 6.470 | 71,045,814 |
| 2025-09-15 | 5.750 | 5.900 | 5.600 | 5.880 | 5.880 | 47,329,376 |
| 2025-09-12 | 6.070 | 6.090 | 5.720 | 5.790 | 5.790 | 69,455,652 |
| 2025-09-11 | 5.800 | 6.150 | 5.780 | 6.060 | 6.060 | 75,426,109 |
| 2025-09-10 | 5.530 | 5.980 | 5.500 | 5.830 | 5.830 | 74,312,536 |
| 2025-09-09 | 5.540 | 5.720 | 5.490 | 5.530 | 5.530 | 66,413,963 |
| 2025-09-08 | 5.220 | 5.800 | 5.170 | 5.460 | 5.460 | 80,301,149 |
| 2025-09-05 | 5.510 | 5.630 | 5.170 | 5.350 | 5.350 | 81,010,541 |
| 2025-09-04 | 5.230 | 5.390 | 5.160 | 5.240 | 5.240 | 48,680,642 |
| 2025-09-03 | 5.320 | 5.340 | 5.190 | 5.210 | 5.210 | 35,242,933 |
| 2025-09-02 | 5.170 | 5.440 | 5.020 | 5.310 | 5.310 | 60,114,780 |
| 2025-09-01 | 4.990 | 5.300 | 4.900 | 5.140 | 5.140 | 47,908,395 |
| 2025-08-29 | 4.970 | 5.120 | 4.940 | 4.950 | 4.950 | 27,663,872 |
| 2025-08-28 | 4.950 | 5.080 | 4.830 | 4.980 | 4.980 | 35,345,412 |
| 2025-08-27 | 5.090 | 5.120 | 4.900 | 4.900 | 4.900 | 39,522,280 |
| 2025-08-26 | 5.130 | 5.190 | 5.070 | 5.100 | 5.100 | 30,620,482 |
| 2025-08-25 | 5.180 | 5.260 | 5.110 | 5.140 | 5.140 | 41,153,376 |
| 2025-08-22 | 5.080 | 5.220 | 5.040 | 5.130 | 5.130 | 35,728,100 |
| 2025-08-21 | 4.930 | 5.220 | 4.920 | 5.100 | 5.100 | 56,262,466 |
| 2025-08-20 | 4.830 | 4.950 | 4.770 | 4.910 | 4.910 | 32,212,100 |
| 2025-08-19 | 4.800 | 4.840 | 4.770 | 4.820 | 4.820 | 23,603,540 |
| 2025-08-18 | 4.880 | 4.880 | 4.760 | 4.800 | 4.800 | 37,126,528 |
| 2025-08-15 | 4.780 | 4.900 | 4.730 | 4.880 | 4.880 | 34,047,900 |
| 2025-08-14 | 4.880 | 4.980 | 4.720 | 4.730 | 4.730 | 48,156,760 |
| 2025-08-13 | 4.600 | 4.950 | 4.580 | 4.910 | 4.910 | 76,253,996 |
| 2025-08-12 | 4.610 | 4.650 | 4.550 | 4.610 | 4.610 | 26,411,600 |
| 2025-08-11 | 4.580 | 4.670 | 4.560 | 4.610 | 4.610 | 36,005,112 |
| 2025-08-08 | 4.500 | 4.590 | 4.460 | 4.550 | 4.550 | 30,963,120 |
| 2025-08-07 | 4.470 | 4.530 | 4.470 | 4.480 | 4.480 | 26,682,155 |
| 2025-08-06 | 4.550 | 4.590 | 4.500 | 4.500 | 4.500 | 47,520,679 |
| 2025-08-05 | 4.520 | 4.580 | 4.510 | 4.540 | 4.540 | 58,198,454 |
| 2025-08-04 | 4.720 | 4.820 | 4.470 | 4.530 | 4.530 | 95,770,311 |
| 2025-08-01 | 5.180 | 5.260 | 4.880 | 4.880 | 4.880 | 122,561,913 |
| 2025-07-31 | 5.240 | 5.420 | 5.020 | 5.420 | 5.420 | 147,642,807 |
| 2025-07-30 | 4.400 | 4.930 | 4.360 | 4.930 | 4.930 | 80,925,707 |
| 2025-07-29 | 4.330 | 4.620 | 4.250 | 4.480 | 4.480 | 52,484,583 |
| 2025-07-28 | 4.300 | 4.350 | 4.260 | 4.300 | 4.300 | 18,295,480 |
| 2025-07-25 | 4.360 | 4.420 | 4.280 | 4.300 | 4.300 | 26,577,320 |
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.