Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.660 | 3.750 | 3.590 | 3.630 | 3.630 | 41,991,780 |
| 2025-04-24 | 3.620 | 3.740 | 3.560 | 3.670 | 3.670 | 50,992,055 |
| 2025-04-23 | 3.560 | 3.910 | 3.540 | 3.630 | 3.630 | 84,209,896 |
| 2025-04-22 | 3.470 | 3.570 | 3.470 | 3.550 | 3.550 | 20,569,138 |
| 2025-04-21 | 3.500 | 3.550 | 3.460 | 3.510 | 3.510 | 25,448,749 |
| 2025-04-18 | 3.480 | 3.660 | 3.380 | 3.470 | 3.470 | 33,753,486 |
| 2025-04-17 | 3.320 | 3.410 | 3.290 | 3.370 | 3.370 | 19,133,440 |
| 2025-04-16 | 3.350 | 3.410 | 3.270 | 3.320 | 3.320 | 18,047,000 |
| 2025-04-15 | 3.510 | 3.560 | 3.320 | 3.350 | 3.350 | 22,578,286 |
| 2025-04-14 | 3.300 | 3.390 | 3.290 | 3.330 | 3.330 | 14,285,694 |
| 2025-04-11 | 3.270 | 3.310 | 3.230 | 3.240 | 3.240 | 11,624,820 |
| 2025-04-10 | 3.240 | 3.320 | 3.180 | 3.280 | 3.280 | 21,481,753 |
| 2025-04-09 | 3.070 | 3.230 | 2.880 | 3.190 | 3.190 | 25,188,865 |
| 2025-04-08 | 3.150 | 3.200 | 3.000 | 3.070 | 3.070 | 23,980,592 |
| 2025-04-07 | 3.250 | 3.320 | 3.140 | 3.140 | 3.140 | 19,144,240 |
| 2025-04-03 | 3.430 | 3.540 | 3.410 | 3.490 | 3.490 | 15,278,124 |
| 2025-04-02 | 3.450 | 3.480 | 3.420 | 3.440 | 3.440 | 8,124,340 |
| 2025-04-01 | 3.420 | 3.490 | 3.420 | 3.450 | 3.450 | 10,314,470 |
| 2025-03-31 | 3.480 | 3.500 | 3.380 | 3.410 | 3.410 | 10,098,463 |
| 2025-03-28 | 3.540 | 3.540 | 3.460 | 3.490 | 3.490 | 7,822,407 |
| 2025-03-27 | 3.550 | 3.570 | 3.490 | 3.530 | 3.530 | 9,043,259 |
| 2025-03-26 | 3.470 | 3.540 | 3.460 | 3.530 | 3.530 | 11,658,055 |
| 2025-03-25 | 3.450 | 3.510 | 3.400 | 3.490 | 3.490 | 12,217,108 |
| 2025-03-24 | 3.530 | 3.540 | 3.400 | 3.440 | 3.440 | 13,745,604 |
| 2025-03-21 | 3.540 | 3.590 | 3.510 | 3.530 | 3.530 | 17,855,440 |
| 2025-03-20 | 3.500 | 3.570 | 3.500 | 3.530 | 3.530 | 15,455,920 |
| 2025-03-19 | 3.510 | 3.530 | 3.470 | 3.500 | 3.500 | 14,109,303 |
| 2025-03-18 | 3.570 | 3.580 | 3.480 | 3.520 | 3.520 | 29,857,692 |
| 2025-03-17 | 3.480 | 3.770 | 3.460 | 3.590 | 3.590 | 40,524,760 |
| 2025-03-14 | 3.370 | 3.460 | 3.370 | 3.460 | 3.460 | 21,027,954 |
| 2025-03-13 | 3.370 | 3.380 | 3.330 | 3.370 | 3.370 | 11,712,491 |
| 2025-03-12 | 3.390 | 3.410 | 3.360 | 3.380 | 3.380 | 8,036,320 |
| 2025-03-11 | 3.350 | 3.400 | 3.340 | 3.400 | 3.400 | 8,025,720 |
| 2025-03-10 | 3.400 | 3.410 | 3.350 | 3.380 | 3.380 | 7,818,940 |
| 2025-03-07 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 11,043,057 |
| 2025-03-06 | 3.390 | 3.440 | 3.350 | 3.430 | 3.430 | 15,079,655 |
| 2025-03-05 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 11,242,200 |
| 2025-03-04 | 3.370 | 3.400 | 3.340 | 3.390 | 3.390 | 10,349,989 |
| 2025-03-03 | 3.400 | 3.440 | 3.360 | 3.370 | 3.370 | 12,336,077 |
| 2025-02-28 | 3.430 | 3.450 | 3.360 | 3.380 | 3.380 | 15,236,695 |
| 2025-02-27 | 3.490 | 3.510 | 3.400 | 3.450 | 3.450 | 16,868,360 |
| 2025-02-26 | 3.430 | 3.500 | 3.420 | 3.480 | 3.480 | 18,999,580 |
| 2025-02-25 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 15,286,781 |
| 2025-02-24 | 3.400 | 3.490 | 3.390 | 3.440 | 3.440 | 22,883,123 |
| 2025-02-21 | 3.460 | 3.470 | 3.390 | 3.410 | 3.410 | 25,287,055 |
| 2025-02-20 | 3.390 | 3.620 | 3.360 | 3.470 | 3.470 | 33,412,310 |
| 2025-02-19 | 3.370 | 3.590 | 3.310 | 3.450 | 3.450 | 29,707,798 |
| 2025-02-18 | 3.420 | 3.440 | 3.290 | 3.300 | 3.300 | 15,729,170 |
| 2025-02-17 | 3.500 | 3.520 | 3.380 | 3.410 | 3.410 | 31,692,321 |
| 2025-02-14 | 3.350 | 3.380 | 3.290 | 3.310 | 3.310 | 9,083,480 |
| 2025-02-13 | 3.350 | 3.400 | 3.310 | 3.350 | 3.350 | 12,501,214 |
| 2025-02-12 | 3.340 | 3.370 | 3.290 | 3.360 | 3.360 | 10,390,002 |
| 2025-02-11 | 3.380 | 3.400 | 3.290 | 3.310 | 3.310 | 9,861,822 |
| 2025-02-10 | 3.280 | 3.370 | 3.260 | 3.370 | 3.370 | 15,826,620 |
| 2025-02-07 | 3.200 | 3.290 | 3.200 | 3.280 | 3.280 | 17,652,398 |
| 2025-02-06 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 13,508,957 |
| 2025-02-05 | 3.220 | 3.220 | 3.160 | 3.210 | 3.210 | 7,403,620 |
| 2025-01-27 | 3.220 | 3.270 | 3.190 | 3.190 | 3.190 | 12,529,640 |
| 2025-01-24 | 3.210 | 3.220 | 3.130 | 3.190 | 3.190 | 12,331,877 |
| 2025-01-23 | 3.230 | 3.270 | 3.170 | 3.180 | 3.180 | 12,475,080 |
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.