Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.240	10.350	10.030	10.230	10.230	6,976,118
2024-07-23	10.340	10.380	10.120	10.250	10.250	7,914,500
2024-07-22	10.660	10.710	10.180	10.460	10.460	9,238,400
2024-07-19	10.280	10.550	10.170	10.420	10.420	5,220,964
2024-07-18	10.100	10.400	9.990	10.350	10.350	5,283,600
2024-07-17	10.180	10.400	10.100	10.150	10.150	5,179,010
2024-07-16	10.190	10.350	10.040	10.190	10.190	5,036,664
2024-07-15	10.150	10.240	10.070	10.180	10.180	4,762,456
2024-07-12	10.380	10.420	10.120	10.170	10.170	6,136,700
2024-07-11	10.510	10.660	10.280	10.350	10.350	5,187,903
2024-07-10	10.400	10.530	10.290	10.470	10.470	6,637,900
2024-07-09	10.370	10.530	10.290	10.440	10.440	6,703,264
2024-07-08	10.920	10.920	10.310	10.430	10.430	14,282,858
2024-07-05	11.210	11.210	11.210	11.210	11.210	0
2024-07-04	11.290	11.590	11.090	11.210	11.210	7,478,379
2024-07-03	12.180	12.250	11.210	11.290	11.290	13,206,203
2024-07-02	11.950	12.310	11.500	12.250	12.250	11,772,967
2024-07-01	11.430	12.000	11.430	11.950	11.950	7,823,700
2024-06-28	11.000	11.620	10.980	11.500	11.500	8,017,600
2024-06-27	11.090	11.310	11.040	11.090	11.090	9,374,457
2024-06-26	11.290	11.400	11.070	11.230	11.230	7,086,150
2024-06-25	11.310	11.450	11.160	11.290	11.290	4,323,301
2024-06-24	11.480	11.620	11.190	11.380	11.380	5,961,301
2024-06-21	11.470	11.730	11.450	11.490	11.490	3,692,150
2024-06-20	11.700	11.850	11.440	11.470	11.470	5,537,497
2024-06-19	11.900	11.930	11.690	11.770	11.770	3,639,600
2024-06-18	11.650	12.000	11.560	11.920	11.920	6,686,107
2024-06-17	11.710	11.910	11.500	11.630	11.630	8,860,850
2024-06-14	11.800	11.990	11.560	11.710	11.710	6,975,948
2024-06-13	12.360	12.380	12.070	12.130	12.130	4,481,119
2024-06-12	12.030	12.540	11.910	12.370	12.370	7,878,479
2024-06-11	12.270	12.320	11.770	12.050	12.050	11,888,649
2024-06-07	12.720	12.850	12.230	12.300	12.300	13,205,412
2024-06-06	12.830	13.210	12.670	12.770	12.770	13,241,241
2024-06-05	13.550	13.600	12.660	12.770	12.770	18,600,937
2024-06-04	13.560	13.670	13.210	13.510	13.510	9,171,700
2024-06-03	13.800	13.980	13.530	13.640	13.640	8,842,951
2024-05-31	13.400	13.930	13.300	13.760	13.760	9,898,801
2024-05-30	13.300	13.580	13.210	13.440	13.440	5,269,329
2024-05-29	13.370	13.650	13.160	13.430	13.430	7,424,300
2024-05-28	13.620	13.710	13.210	13.370	13.370	8,883,636
2024-05-27	13.100	13.710	12.920	13.640	13.640	13,900,049
2024-05-24	13.000	13.580	13.000	13.220	13.220	13,894,975
2024-05-23	12.380	13.320	12.320	13.090	13.090	24,694,189
2024-05-22	12.750	12.800	12.160	12.190	12.190	13,874,997
2024-05-21	13.080	13.150	12.700	12.750	12.750	13,161,972
2024-05-20	12.550	13.170	12.490	13.150	13.150	18,932,764
2024-05-17	13.630	13.630	12.290	12.460	12.460	31,116,845
2024-05-16	13.610	13.880	13.350	13.650	13.650	12,104,251
2024-05-15	13.180	13.810	13.160	13.810	13.810	15,419,030
2024-05-14	13.270	13.500	12.980	13.180	13.180	13,393,449
2024-05-13	12.500	13.440	12.460	13.300	13.300	17,670,793
2024-05-10	12.260	12.700	11.990	12.650	12.650	16,700,300
2024-05-09	11.630	12.280	11.560	12.210	12.210	15,893,800
2024-05-08	11.610	11.800	11.500	11.680	11.680	7,034,849
2024-05-07	11.480	12.240	11.380	11.690	11.690	21,081,980
2024-05-06	11.280	11.630	10.920	11.480	11.480	24,737,494
2024-04-30	10.910	11.540	10.810	11.270	11.270	19,965,868
2024-04-29	11.150	11.380	11.100	11.180	11.180	12,717,300
2024-04-26	11.400	11.460	11.040	11.190	11.190	15,803,644

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1800 CNY
2022-06-16	0.2300 CNY
2021-06-23	0.4000 CNY
2020-06-18	0.1500 CNY
2019-06-10	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.