Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.340	7.400	7.200	7.310	7.310	7,797,400
2023-10-27	7.220	7.360	7.220	7.310	7.310	4,274,100
2023-10-26	7.170	7.260	7.130	7.240	7.240	3,015,668
2023-10-25	7.160	7.250	7.140	7.210	7.210	4,123,801
2023-10-24	6.990	7.120	6.980	7.100	7.100	4,835,600
2023-10-23	7.140	7.200	6.960	7.000	7.000	4,671,383
2023-10-20	7.200	7.310	7.150	7.170	7.170	5,171,900
2023-10-19	7.280	7.340	7.230	7.250	7.250	3,438,110
2023-10-18	7.380	7.400	7.260	7.260	7.260	3,669,700
2023-10-17	7.390	7.430	7.300	7.410	7.410	4,759,600
2023-10-16	7.440	7.460	7.340	7.390	7.390	4,873,898
2023-10-13	7.450	7.510	7.420	7.450	7.450	4,454,640
2023-10-12	7.410	7.500	7.410	7.480	7.480	4,273,300
2023-10-11	7.460	7.520	7.400	7.450	7.450	8,549,201
2023-10-10	7.790	7.800	7.360	7.460	7.460	13,451,993
2023-10-09	7.750	7.870	7.680	7.780	7.780	9,721,700
2023-09-28	7.780	7.810	7.730	7.750	7.750	5,658,813
2023-09-27	7.850	7.860	7.740	7.750	7.750	6,105,900
2023-09-26	7.760	7.850	7.760	7.840	7.840	4,854,342
2023-09-25	7.780	7.850	7.730	7.790	7.790	5,577,700
2023-09-22	7.680	7.780	7.670	7.780	7.780	3,776,000
2023-09-21	7.700	7.780	7.650	7.670	7.670	4,121,000
2023-09-20	7.790	7.790	7.720	7.740	7.740	4,154,615
2023-09-19	7.790	7.840	7.750	7.780	7.780	4,521,667
2023-09-18	7.720	7.820	7.670	7.810	7.810	5,888,493
2023-09-15	7.720	7.850	7.700	7.750	7.750	6,405,600
2023-09-14	7.740	7.820	7.660	7.720	7.720	5,977,000
2023-09-13	7.740	7.800	7.660	7.720	7.720	5,176,200
2023-09-12	7.760	7.830	7.750	7.760	7.760	4,762,680
2023-09-11	7.800	7.850	7.740	7.780	7.780	5,180,880
2023-09-08	7.690	7.840	7.690	7.750	7.750	5,022,700
2023-09-07	7.790	7.810	7.700	7.700	7.700	5,995,300
2023-09-06	7.850	7.850	7.720	7.790	7.790	6,843,000
2023-09-05	8.010	8.030	7.800	7.870	7.870	8,586,170
2023-09-04	8.030	8.130	7.940	8.030	8.030	11,401,315
2023-09-01	7.910	8.090	7.760	8.030	8.030	15,057,652
2023-08-31	8.090	8.140	7.850	7.860	7.860	11,194,850
2023-08-30	8.250	8.380	8.020	8.050	8.050	19,234,101
2023-08-29	7.760	8.340	7.760	8.240	8.240	35,067,600
2023-08-28	7.530	7.830	7.490	7.680	7.680	21,446,878
2023-08-25	7.300	7.330	7.130	7.140	7.140	5,045,030
2023-08-24	7.340	7.490	7.210	7.260	7.260	4,074,960
2023-08-23	7.390	7.410	7.300	7.310	7.310	2,885,400
2023-08-22	7.410	7.410	7.260	7.350	7.350	3,352,919
2023-08-21	7.450	7.540	7.340	7.340	7.340	3,100,601
2023-08-18	7.400	7.580	7.380	7.440	7.440	5,809,301
2023-08-17	7.250	7.400	7.210	7.380	7.380	3,137,500
2023-08-16	7.390	7.390	7.260	7.260	7.260	2,475,603
2023-08-15	7.430	7.460	7.320	7.370	7.370	2,513,900
2023-08-14	7.420	7.440	7.350	7.410	7.410	4,204,900
2023-08-11	7.700	7.730	7.450	7.470	7.470	6,760,200
2023-08-10	7.710	7.750	7.650	7.680	7.680	3,703,100
2023-08-09	7.750	7.780	7.700	7.740	7.740	5,601,801
2023-08-08	7.900	7.920	7.730	7.760	7.760	5,090,309
2023-08-07	7.800	7.920	7.780	7.870	7.870	7,219,200
2023-08-04	7.650	7.870	7.650	7.830	7.830	6,536,100
2023-08-03	7.760	7.800	7.690	7.740	7.740	5,457,000
2023-08-02	7.750	7.940	7.700	7.820	7.820	7,577,056
2023-08-01	7.620	7.850	7.610	7.770	7.770	9,112,354
2023-07-31	7.550	7.700	7.520	7.640	7.640	7,669,628

← NewerPage 13 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.