Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.380	7.530	7.310	7.500	7.500	5,508,472
2023-07-27	7.470	7.490	7.400	7.420	7.420	3,249,001
2023-07-26	7.570	7.570	7.450	7.470	7.470	3,771,200
2023-07-25	7.510	7.580	7.480	7.550	7.550	4,198,925
2023-07-24	7.400	7.500	7.360	7.460	7.460	4,484,290
2023-07-21	7.410	7.440	7.320	7.340	7.340	3,512,900
2023-07-20	7.500	7.510	7.420	7.430	7.430	3,468,287
2023-07-19	7.480	7.550	7.460	7.490	7.490	2,788,740
2023-07-18	7.490	7.520	7.420	7.500	7.500	2,824,526
2023-07-17	7.410	7.490	7.360	7.480	7.480	3,675,759
2023-07-14	7.440	7.460	7.390	7.420	7.420	2,614,901
2023-07-13	7.390	7.460	7.360	7.450	7.450	3,648,600
2023-07-12	7.410	7.520	7.330	7.390	7.390	5,830,485
2023-07-11	7.330	7.470	7.300	7.400	7.400	3,815,400
2023-07-10	7.360	7.430	7.310	7.340	7.340	3,231,000
2023-07-07	7.350	7.410	7.280	7.360	7.360	3,713,375
2023-07-06	7.350	7.410	7.350	7.360	7.360	2,600,267
2023-07-05	7.450	7.460	7.360	7.380	7.380	3,605,553
2023-07-04	7.440	7.470	7.380	7.440	7.440	3,906,984
2023-07-03	7.520	7.640	7.410	7.460	7.460	7,917,034
2023-06-30	7.600	7.660	7.450	7.530	7.530	10,466,724
2023-06-29	7.550	7.950	7.490	7.770	7.590	18,229,370
2023-06-28	7.460	7.470	7.330	7.430	7.258	5,535,158
2023-06-27	7.340	7.480	7.300	7.460	7.287	9,381,110
2023-06-26	7.390	7.470	7.320	7.330	7.160	8,803,869
2023-06-21	7.270	7.480	7.270	7.340	7.170	7,246,978
2023-06-20	7.300	7.370	7.230	7.300	7.131	4,325,660
2023-06-19	7.290	7.370	7.240	7.310	7.141	5,165,401
2023-06-16	7.150	7.330	7.110	7.280	7.111	6,165,585
2023-06-15	7.070	7.130	7.040	7.120	6.955	2,704,000
2023-06-14	7.090	7.100	7.030	7.070	6.906	2,584,302
2023-06-13	7.080	7.120	7.050	7.100	6.936	2,082,300
2023-06-12	7.100	7.110	7.030	7.080	6.916	2,167,800
2023-06-09	7.090	7.130	7.040	7.100	6.936	2,465,300
2023-06-08	7.080	7.100	7.000	7.090	6.926	2,528,700
2023-06-07	7.100	7.170	7.070	7.090	6.926	2,462,237
2023-06-06	7.310	7.310	7.100	7.100	6.936	3,655,634
2023-06-05	7.300	7.360	7.260	7.290	7.121	3,112,201
2023-06-02	7.360	7.420	7.330	7.370	7.199	2,939,900
2023-06-01	7.180	7.430	7.180	7.360	7.190	4,987,800
2023-05-31	7.310	7.330	7.180	7.190	7.023	3,647,173
2023-05-30	7.340	7.410	7.260	7.310	7.141	2,790,500
2023-05-29	7.400	7.440	7.300	7.340	7.170	3,558,996
2023-05-26	7.330	7.410	7.240	7.390	7.219	3,884,000
2023-05-25	7.320	7.380	7.270	7.380	7.209	3,511,300
2023-05-24	7.320	7.370	7.280	7.300	7.131	3,028,152
2023-05-23	7.410	7.430	7.340	7.340	7.170	3,230,600
2023-05-22	7.370	7.460	7.320	7.420	7.248	3,824,652
2023-05-19	7.460	7.460	7.370	7.370	7.199	3,271,352
2023-05-18	7.420	7.490	7.390	7.420	7.248	4,517,500
2023-05-17	7.310	7.440	7.210	7.440	7.268	7,459,401
2023-05-16	7.350	7.360	7.260	7.300	7.131	2,935,372
2023-05-15	7.300	7.320	7.180	7.320	7.150	3,826,347
2023-05-12	7.310	7.350	7.260	7.300	7.131	3,032,761
2023-05-11	7.380	7.380	7.260	7.310	7.141	3,855,663
2023-05-10	7.300	7.380	7.290	7.320	7.150	3,733,781
2023-05-09	7.380	7.430	7.300	7.310	7.141	5,021,700
2023-05-08	7.250	7.370	7.250	7.370	7.199	5,175,399
2023-05-05	7.280	7.300	7.190	7.250	7.082	3,760,733
2023-05-04	7.150	7.290	7.080	7.280	7.111	6,156,000

← NewerPage 14 of 21 · 1,217 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.