Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.940	6.960	6.890	6.900	6.740	2,946,344
2023-02-01	6.870	6.920	6.820	6.900	6.740	4,570,319
2023-01-31	6.860	6.860	6.790	6.850	6.691	3,427,251
2023-01-30	6.890	6.910	6.800	6.840	6.682	3,837,400
2023-01-20	6.810	6.890	6.800	6.820	6.662	2,651,902
2023-01-19	6.770	6.830	6.760	6.820	6.662	2,000,201
2023-01-18	6.720	6.880	6.720	6.800	6.643	3,220,700
2023-01-17	6.680	6.800	6.650	6.750	6.594	3,093,083
2023-01-16	6.500	6.740	6.490	6.680	6.525	4,626,101
2023-01-13	6.430	6.510	6.420	6.500	6.349	1,979,101
2023-01-12	6.460	6.490	6.420	6.420	6.271	1,588,076
2023-01-11	6.520	6.530	6.440	6.450	6.301	1,722,950
2023-01-10	6.530	6.570	6.500	6.520	6.369	1,936,834
2023-01-09	6.540	6.610	6.540	6.550	6.398	1,830,903
2023-01-06	6.560	6.590	6.520	6.540	6.389	2,193,559
2023-01-05	6.580	6.580	6.530	6.560	6.408	2,075,305
2023-01-04	6.500	6.580	6.500	6.560	6.408	2,988,337
2023-01-03	6.450	6.520	6.400	6.510	6.359	3,615,758
2022-12-30	6.430	6.520	6.410	6.450	6.301	1,832,051
2022-12-29	6.480	6.520	6.420	6.430	6.281	1,901,600
2022-12-28	6.500	6.550	6.410	6.470	6.320	2,626,134
2022-12-27	6.550	6.550	6.480	6.510	6.359	1,786,827
2022-12-26	6.550	6.550	6.470	6.510	6.359	1,810,797
2022-12-23	6.510	6.590	6.470	6.480	6.330	1,973,540
2022-12-22	6.680	6.730	6.510	6.510	6.359	2,343,829
2022-12-21	6.740	6.740	6.610	6.640	6.486	2,018,922
2022-12-20	6.660	6.760	6.630	6.690	6.535	2,059,729
2022-12-19	6.740	6.780	6.640	6.660	6.506	2,773,428
2022-12-16	6.780	6.810	6.730	6.760	6.603	1,939,094
2022-12-15	6.860	6.880	6.780	6.800	6.643	3,149,750
2022-12-14	6.830	6.910	6.810	6.850	6.691	3,405,121
2022-12-13	6.800	6.900	6.760	6.840	6.682	3,829,244
2022-12-12	6.880	6.880	6.760	6.780	6.623	3,214,890
2022-12-09	6.840	6.920	6.820	6.860	6.701	2,939,454
2022-12-08	6.900	6.910	6.820	6.850	6.691	2,757,289
2022-12-07	6.880	6.930	6.830	6.870	6.711	3,435,700
2022-12-06	6.940	7.000	6.870	6.890	6.730	4,642,601
2022-12-05	6.880	6.980	6.870	6.950	6.789	6,153,804
2022-12-02	6.840	6.910	6.800	6.860	6.701	4,026,354
2022-12-01	6.820	6.860	6.750	6.830	6.672	4,389,775
2022-11-30	6.760	6.830	6.740	6.790	6.633	3,034,860
2022-11-29	6.670	6.800	6.660	6.790	6.633	3,513,420
2022-11-28	6.710	6.710	6.580	6.670	6.516	2,978,421
2022-11-25	6.650	6.740	6.650	6.710	6.555	2,541,100
2022-11-24	6.700	6.700	6.620	6.670	6.516	2,032,500
2022-11-23	6.680	6.710	6.620	6.700	6.545	2,435,820
2022-11-22	6.700	6.760	6.640	6.670	6.516	2,009,000
2022-11-21	6.610	6.700	6.550	6.700	6.545	2,651,044
2022-11-18	6.680	6.700	6.610	6.610	6.457	2,454,223
2022-11-17	6.650	6.680	6.630	6.660	6.506	1,342,900
2022-11-16	6.670	6.710	6.650	6.660	6.506	1,578,200
2022-11-15	6.620	6.700	6.590	6.660	6.506	2,535,485
2022-11-14	6.630	6.720	6.600	6.630	6.476	2,745,900
2022-11-11	6.640	6.650	6.580	6.590	6.437	3,251,910
2022-11-10	6.590	6.590	6.500	6.570	6.418	2,349,700
2022-11-09	6.580	6.620	6.570	6.590	6.437	1,907,000
2022-11-08	6.570	6.610	6.510	6.570	6.418	2,154,401
2022-11-07	6.570	6.600	6.530	6.580	6.428	1,967,161
2022-11-04	6.530	6.620	6.490	6.580	6.428	2,698,533
2022-11-03	6.430	6.550	6.420	6.530	6.379	2,218,734

← NewerPage 16 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.