Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.020	7.190	7.000	7.160	6.994	7,289,358
2023-04-27	6.970	7.110	6.900	7.070	6.906	5,087,440
2023-04-26	6.890	6.980	6.840	6.950	6.789	2,909,755
2023-04-25	6.930	6.930	6.740	6.890	6.730	5,245,200
2023-04-24	6.960	7.000	6.850	6.930	6.770	4,001,524
2023-04-21	7.110	7.140	6.950	6.950	6.789	4,467,179
2023-04-20	7.060	7.110	6.980	7.070	6.906	3,417,040
2023-04-19	7.100	7.150	7.050	7.060	6.896	3,762,685
2023-04-18	7.170	7.210	7.110	7.130	6.965	3,103,200
2023-04-17	7.050	7.230	7.050	7.170	7.004	4,416,392
2023-04-14	7.070	7.110	7.040	7.080	6.916	2,682,435
2023-04-13	7.130	7.150	7.030	7.050	6.887	3,523,301
2023-04-12	7.050	7.140	7.040	7.130	6.965	3,207,688
2023-04-11	7.100	7.130	6.970	7.030	6.867	4,756,914
2023-04-10	7.350	7.350	7.060	7.090	6.926	8,053,560
2023-04-07	7.360	7.390	7.310	7.350	7.180	3,865,100
2023-04-06	7.360	7.410	7.300	7.380	7.209	3,866,178
2023-04-04	7.430	7.440	7.340	7.390	7.219	4,492,384
2023-04-03	7.430	7.440	7.330	7.390	7.219	6,044,152
2023-03-31	7.460	7.470	7.360	7.380	7.209	3,993,684
2023-03-30	7.530	7.540	7.380	7.420	7.248	4,237,100
2023-03-29	7.640	7.690	7.500	7.520	7.346	5,727,934
2023-03-28	7.570	7.760	7.510	7.690	7.512	8,805,394
2023-03-27	7.600	7.660	7.480	7.520	7.346	7,932,300
2023-03-24	7.350	7.650	7.330	7.540	7.365	13,370,554
2023-03-23	7.280	7.320	7.230	7.310	7.141	4,241,160
2023-03-22	7.300	7.310	7.240	7.290	7.121	3,382,100
2023-03-21	7.290	7.290	7.220	7.280	7.111	4,803,100
2023-03-20	7.090	7.400	7.070	7.220	7.053	7,857,385
2023-03-17	7.070	7.150	7.050	7.090	6.926	2,972,075
2023-03-16	7.070	7.140	7.030	7.040	6.877	2,405,398
2023-03-15	6.960	7.120	6.960	7.100	6.936	3,298,525
2023-03-14	7.070	7.090	6.900	6.950	6.789	3,103,900
2023-03-13	7.130	7.160	7.000	7.070	6.906	4,803,512
2023-03-10	7.190	7.190	7.130	7.130	6.965	4,007,724
2023-03-09	7.240	7.260	7.140	7.220	7.053	3,261,824
2023-03-08	7.160	7.250	7.150	7.230	7.063	3,000,948
2023-03-07	7.300	7.310	7.170	7.170	7.004	4,488,188
2023-03-06	7.280	7.320	7.230	7.300	7.131	4,149,626
2023-03-03	7.190	7.310	7.140	7.270	7.102	5,488,181
2023-03-02	7.170	7.220	7.150	7.160	6.994	3,772,362
2023-03-01	7.170	7.230	7.120	7.170	7.004	5,549,446
2023-02-28	7.000	7.190	6.980	7.180	7.014	6,912,129
2023-02-27	7.050	7.160	6.960	7.060	6.896	5,934,798
2023-02-24	7.060	7.090	7.020	7.070	6.906	2,573,478
2023-02-23	7.050	7.110	7.030	7.080	6.916	3,422,267
2023-02-22	7.040	7.060	7.020	7.040	6.877	2,433,581
2023-02-21	7.030	7.080	6.970	7.060	6.896	3,476,900
2023-02-20	6.940	7.030	6.880	7.010	6.848	3,261,600
2023-02-17	6.900	6.970	6.900	6.940	6.779	3,596,501
2023-02-16	7.040	7.070	6.870	6.920	6.760	4,959,570
2023-02-15	7.040	7.070	6.960	7.030	6.867	3,345,200
2023-02-14	7.060	7.070	6.980	7.000	6.838	2,649,700
2023-02-13	6.990	7.040	6.970	7.030	6.867	3,855,400
2023-02-10	6.990	7.000	6.930	6.980	6.818	2,752,042
2023-02-09	6.910	6.990	6.900	6.970	6.809	2,833,618
2023-02-08	7.000	7.000	6.910	6.940	6.779	3,153,000
2023-02-07	6.920	6.990	6.870	6.990	6.828	3,822,513
2023-02-06	6.910	6.930	6.860	6.910	6.750	2,108,044
2023-02-03	6.880	6.950	6.840	6.920	6.760	2,982,606

← NewerPage 15 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.