Guangzhou Guangri Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.480 | 11.550 | 10.890 | 11.470 | 11.470 | 23,537,390 |
| 2024-04-24 | 11.400 | 11.650 | 11.190 | 11.530 | 11.530 | 13,663,949 |
| 2024-04-23 | 11.830 | 11.970 | 11.390 | 11.490 | 11.490 | 15,977,800 |
| 2024-04-22 | 11.800 | 12.290 | 11.630 | 11.930 | 11.930 | 19,582,458 |
| 2024-04-19 | 11.600 | 11.900 | 11.440 | 11.770 | 11.770 | 13,744,295 |
| 2024-04-18 | 11.160 | 12.220 | 10.990 | 11.730 | 11.730 | 31,562,752 |
| 2024-04-17 | 10.600 | 11.220 | 10.600 | 11.190 | 11.190 | 23,489,036 |
| 2024-04-16 | 10.920 | 11.180 | 10.390 | 10.420 | 10.420 | 24,178,893 |
| 2024-04-15 | 11.000 | 11.510 | 10.900 | 11.080 | 11.080 | 29,989,840 |
| 2024-04-12 | 10.640 | 11.500 | 10.640 | 11.160 | 11.160 | 40,088,486 |
| 2024-04-11 | 9.900 | 10.770 | 9.800 | 10.640 | 10.640 | 34,023,956 |
| 2024-04-10 | 9.800 | 10.190 | 9.570 | 9.900 | 9.900 | 22,261,704 |
| 2024-04-09 | 10.050 | 10.110 | 9.690 | 9.870 | 9.870 | 27,247,445 |
| 2024-04-08 | 9.190 | 9.980 | 9.070 | 9.830 | 9.830 | 23,772,830 |
| 2024-04-03 | 9.130 | 9.350 | 9.070 | 9.200 | 9.200 | 12,957,932 |
| 2024-04-02 | 9.110 | 9.230 | 9.090 | 9.200 | 9.200 | 6,863,189 |
| 2024-04-01 | 9.340 | 9.430 | 9.090 | 9.150 | 9.150 | 12,318,055 |
| 2024-03-29 | 9.000 | 9.280 | 8.840 | 9.280 | 9.280 | 4,003,800 |
| 2024-03-28 | 8.730 | 9.110 | 8.720 | 8.950 | 8.950 | 9,865,707 |
| 2024-03-27 | 8.820 | 9.160 | 8.750 | 8.790 | 8.790 | 10,817,122 |
| 2024-03-26 | 8.820 | 8.960 | 8.730 | 8.890 | 8.890 | 6,030,612 |
| 2024-03-25 | 8.750 | 9.100 | 8.750 | 8.930 | 8.930 | 11,145,311 |
| 2024-03-22 | 8.800 | 8.970 | 8.700 | 8.790 | 8.790 | 8,537,300 |
| 2024-03-21 | 8.730 | 8.910 | 8.700 | 8.820 | 8.820 | 8,466,492 |
| 2024-03-20 | 8.830 | 8.880 | 8.680 | 8.740 | 8.740 | 8,402,163 |
| 2024-03-19 | 9.120 | 9.120 | 8.740 | 8.770 | 8.770 | 14,774,001 |
| 2024-03-18 | 9.070 | 9.270 | 9.030 | 9.170 | 9.170 | 13,971,285 |
| 2024-03-15 | 8.940 | 9.160 | 8.840 | 9.130 | 9.130 | 16,261,785 |
| 2024-03-14 | 8.600 | 9.170 | 8.580 | 9.030 | 9.030 | 21,792,069 |
| 2024-03-13 | 8.480 | 8.690 | 8.410 | 8.650 | 8.650 | 12,670,800 |
| 2024-03-12 | 8.450 | 8.510 | 8.340 | 8.480 | 8.480 | 10,285,892 |
| 2024-03-11 | 8.600 | 8.850 | 8.390 | 8.490 | 8.490 | 15,827,252 |
| 2024-03-08 | 8.520 | 8.620 | 8.390 | 8.550 | 8.550 | 10,097,119 |
| 2024-03-07 | 8.600 | 8.790 | 8.420 | 8.580 | 8.580 | 19,022,305 |
| 2024-03-06 | 8.050 | 8.680 | 8.050 | 8.600 | 8.600 | 23,064,224 |
| 2024-03-05 | 8.070 | 8.170 | 7.950 | 8.080 | 8.080 | 10,360,639 |
| 2024-03-04 | 8.300 | 8.340 | 8.060 | 8.100 | 8.100 | 10,597,001 |
| 2024-03-01 | 8.170 | 8.340 | 8.120 | 8.270 | 8.270 | 11,177,256 |
| 2024-02-29 | 7.830 | 8.350 | 7.810 | 8.250 | 8.250 | 15,515,984 |
| 2024-02-28 | 8.200 | 8.300 | 7.820 | 7.880 | 7.880 | 16,646,321 |
| 2024-02-27 | 7.760 | 8.340 | 7.640 | 8.330 | 8.330 | 23,165,728 |
| 2024-02-26 | 7.860 | 7.980 | 7.690 | 7.710 | 7.710 | 16,449,283 |
| 2024-02-23 | 7.290 | 7.800 | 7.250 | 7.770 | 7.770 | 17,799,250 |
| 2024-02-22 | 7.030 | 7.490 | 7.000 | 7.330 | 7.330 | 10,957,848 |
| 2024-02-21 | 7.160 | 7.300 | 7.030 | 7.050 | 7.050 | 9,784,083 |
| 2024-02-20 | 7.070 | 7.230 | 6.980 | 7.160 | 7.160 | 7,583,572 |
| 2024-02-19 | 6.830 | 7.180 | 6.790 | 7.160 | 7.160 | 17,589,133 |
| 2024-02-08 | 6.290 | 6.810 | 6.170 | 6.810 | 6.810 | 18,017,866 |
| 2024-02-07 | 6.240 | 6.350 | 6.090 | 6.190 | 6.190 | 15,249,517 |
| 2024-02-06 | 5.920 | 6.390 | 5.610 | 6.260 | 6.260 | 15,705,589 |
| 2024-02-05 | 6.380 | 6.430 | 5.880 | 6.000 | 6.000 | 17,955,212 |
| 2024-02-02 | 6.860 | 6.910 | 6.290 | 6.520 | 6.520 | 11,341,830 |
| 2024-02-01 | 6.960 | 7.050 | 6.690 | 6.780 | 6.780 | 10,248,413 |
| 2024-01-31 | 7.250 | 7.350 | 6.970 | 7.010 | 7.010 | 9,395,600 |
| 2024-01-30 | 7.270 | 7.420 | 7.140 | 7.270 | 7.270 | 10,436,081 |
| 2024-01-29 | 7.470 | 7.510 | 7.270 | 7.300 | 7.300 | 9,933,281 |
| 2024-01-26 | 7.180 | 7.440 | 7.170 | 7.390 | 7.390 | 7,337,621 |
| 2024-01-25 | 6.860 | 7.200 | 6.820 | 7.200 | 7.200 | 7,371,389 |
| 2024-01-24 | 6.590 | 6.850 | 6.540 | 6.830 | 6.830 | 8,103,738 |
| 2024-01-23 | 6.580 | 6.660 | 6.390 | 6.580 | 6.580 | 7,736,163 |
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.