Guangzhou Guangri Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.960 | 7.020 | 6.510 | 6.580 | 6.580 | 7,881,122 |
| 2024-01-19 | 7.100 | 7.130 | 6.950 | 6.990 | 6.990 | 6,821,134 |
| 2024-01-18 | 7.340 | 7.340 | 6.920 | 7.110 | 7.110 | 9,195,845 |
| 2024-01-17 | 7.430 | 7.540 | 7.320 | 7.330 | 7.330 | 5,624,700 |
| 2024-01-16 | 7.480 | 7.650 | 7.400 | 7.480 | 7.480 | 6,908,100 |
| 2024-01-15 | 7.490 | 7.490 | 7.420 | 7.480 | 7.480 | 4,104,700 |
| 2024-01-12 | 7.410 | 7.500 | 7.380 | 7.450 | 7.450 | 5,049,100 |
| 2024-01-11 | 7.380 | 7.460 | 7.370 | 7.430 | 7.430 | 3,621,100 |
| 2024-01-10 | 7.470 | 7.480 | 7.350 | 7.410 | 7.410 | 4,270,191 |
| 2024-01-09 | 7.380 | 7.470 | 7.370 | 7.460 | 7.460 | 4,350,314 |
| 2024-01-08 | 7.530 | 7.530 | 7.370 | 7.390 | 7.390 | 5,252,749 |
| 2024-01-05 | 7.560 | 7.630 | 7.430 | 7.500 | 7.500 | 4,728,786 |
| 2024-01-04 | 7.570 | 7.580 | 7.490 | 7.560 | 7.560 | 4,342,400 |
| 2024-01-03 | 7.490 | 7.660 | 7.480 | 7.550 | 7.550 | 4,920,400 |
| 2024-01-02 | 7.350 | 7.580 | 7.330 | 7.530 | 7.530 | 7,881,329 |
| 2023-12-29 | 7.290 | 7.360 | 7.260 | 7.350 | 7.350 | 4,508,500 |
| 2023-12-28 | 7.200 | 7.320 | 7.140 | 7.290 | 7.290 | 6,163,300 |
| 2023-12-27 | 7.160 | 7.190 | 7.040 | 7.180 | 7.180 | 4,435,176 |
| 2023-12-26 | 7.260 | 7.260 | 7.130 | 7.140 | 7.140 | 4,469,700 |
| 2023-12-25 | 7.360 | 7.380 | 7.200 | 7.240 | 7.240 | 5,259,600 |
| 2023-12-22 | 7.400 | 7.440 | 7.300 | 7.350 | 7.350 | 4,767,400 |
| 2023-12-21 | 7.350 | 7.420 | 7.230 | 7.410 | 7.410 | 4,879,536 |
| 2023-12-20 | 7.400 | 7.570 | 7.380 | 7.380 | 7.380 | 6,399,600 |
| 2023-12-19 | 7.360 | 7.420 | 7.310 | 7.390 | 7.390 | 3,523,400 |
| 2023-12-18 | 7.500 | 7.550 | 7.390 | 7.420 | 7.420 | 5,271,642 |
| 2023-12-15 | 7.490 | 7.580 | 7.450 | 7.540 | 7.540 | 5,901,236 |
| 2023-12-14 | 7.500 | 7.560 | 7.460 | 7.510 | 7.510 | 4,337,136 |
| 2023-12-13 | 7.410 | 7.540 | 7.380 | 7.470 | 7.470 | 6,155,001 |
| 2023-12-12 | 7.350 | 7.420 | 7.250 | 7.410 | 7.410 | 3,495,458 |
| 2023-12-11 | 7.290 | 7.360 | 7.170 | 7.350 | 7.350 | 4,940,700 |
| 2023-12-08 | 7.380 | 7.440 | 7.260 | 7.260 | 7.260 | 5,279,900 |
| 2023-12-07 | 7.410 | 7.440 | 7.320 | 7.350 | 7.350 | 4,473,700 |
| 2023-12-06 | 7.420 | 7.470 | 7.390 | 7.430 | 7.430 | 3,821,250 |
| 2023-12-05 | 7.530 | 7.530 | 7.410 | 7.410 | 7.410 | 4,784,500 |
| 2023-12-04 | 7.590 | 7.590 | 7.490 | 7.530 | 7.530 | 4,741,660 |
| 2023-12-01 | 7.520 | 7.590 | 7.450 | 7.570 | 7.570 | 4,744,300 |
| 2023-11-30 | 7.470 | 7.520 | 7.430 | 7.520 | 7.520 | 4,726,400 |
| 2023-11-29 | 7.550 | 7.580 | 7.460 | 7.490 | 7.490 | 4,800,200 |
| 2023-11-28 | 7.530 | 7.580 | 7.460 | 7.580 | 7.580 | 3,979,960 |
| 2023-11-27 | 7.520 | 7.550 | 7.460 | 7.520 | 7.520 | 4,460,500 |
| 2023-11-24 | 7.570 | 7.600 | 7.510 | 7.540 | 7.540 | 3,418,900 |
| 2023-11-23 | 7.480 | 7.600 | 7.480 | 7.590 | 7.590 | 5,271,000 |
| 2023-11-22 | 7.500 | 7.560 | 7.470 | 7.500 | 7.500 | 5,642,511 |
| 2023-11-21 | 7.520 | 7.590 | 7.460 | 7.480 | 7.480 | 5,050,800 |
| 2023-11-20 | 7.450 | 7.520 | 7.420 | 7.510 | 7.510 | 5,988,175 |
| 2023-11-17 | 7.370 | 7.450 | 7.350 | 7.410 | 7.410 | 4,401,171 |
| 2023-11-16 | 7.430 | 7.440 | 7.360 | 7.390 | 7.390 | 3,563,071 |
| 2023-11-15 | 7.440 | 7.450 | 7.390 | 7.430 | 7.430 | 3,823,971 |
| 2023-11-14 | 7.400 | 7.420 | 7.360 | 7.410 | 7.410 | 4,230,800 |
| 2023-11-13 | 7.340 | 7.400 | 7.340 | 7.400 | 7.400 | 4,444,493 |
| 2023-11-10 | 7.350 | 7.360 | 7.280 | 7.340 | 7.340 | 5,180,060 |
| 2023-11-09 | 7.420 | 7.440 | 7.320 | 7.350 | 7.350 | 5,338,850 |
| 2023-11-08 | 7.430 | 7.470 | 7.380 | 7.400 | 7.400 | 4,018,600 |
| 2023-11-07 | 7.420 | 7.490 | 7.370 | 7.450 | 7.450 | 5,115,674 |
| 2023-11-06 | 7.350 | 7.460 | 7.350 | 7.400 | 7.400 | 4,534,906 |
| 2023-11-03 | 7.180 | 7.390 | 7.180 | 7.360 | 7.360 | 6,520,001 |
| 2023-11-02 | 7.200 | 7.270 | 7.190 | 7.190 | 7.190 | 3,576,100 |
| 2023-11-01 | 7.240 | 7.270 | 7.190 | 7.220 | 7.220 | 5,279,300 |
| 2023-10-31 | 7.300 | 7.360 | 7.210 | 7.250 | 7.250 | 8,427,231 |
| 2023-10-30 | 7.340 | 7.400 | 7.200 | 7.310 | 7.310 | 7,797,400 |
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.