Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.450	6.500	6.420	6.480	6.330	2,598,933
2022-11-01	6.350	6.470	6.350	6.460	6.310	2,874,313
2022-10-31	6.200	6.420	6.180	6.370	6.222	4,131,800
2022-10-28	6.370	6.370	6.140	6.170	6.027	2,710,641
2022-10-27	6.350	6.420	6.320	6.350	6.203	2,320,877
2022-10-26	6.240	6.380	6.240	6.340	6.193	2,677,300
2022-10-25	6.300	6.350	6.180	6.250	6.105	3,304,002
2022-10-24	6.460	6.480	6.290	6.320	6.174	2,438,080
2022-10-21	6.330	6.480	6.330	6.420	6.271	2,381,410
2022-10-20	6.300	6.500	6.230	6.370	6.222	2,610,528
2022-10-19	6.310	6.370	6.270	6.270	6.125	1,233,210
2022-10-18	6.400	6.430	6.320	6.330	6.183	1,620,600
2022-10-17	6.240	6.370	6.230	6.360	6.213	2,208,865
2022-10-14	6.190	6.270	6.190	6.250	6.105	2,697,434
2022-10-13	6.180	6.220	6.120	6.170	6.027	1,671,700
2022-10-12	6.060	6.190	6.020	6.190	6.047	2,268,100
2022-10-11	6.100	6.140	6.030	6.080	5.939	1,660,984
2022-10-10	6.180	6.240	6.070	6.090	5.949	2,594,702
2022-09-30	6.210	6.280	6.130	6.160	6.017	2,702,400
2022-09-29	6.220	6.270	6.130	6.240	6.095	3,251,700
2022-09-28	6.250	6.260	6.130	6.140	5.998	1,876,988
2022-09-27	6.160	6.260	6.130	6.250	6.105	2,001,114
2022-09-26	6.230	6.270	6.080	6.110	5.969	2,371,900
2022-09-23	6.370	6.390	6.230	6.280	6.135	1,802,200
2022-09-22	6.360	6.400	6.310	6.360	6.213	1,430,550
2022-09-21	6.330	6.410	6.250	6.400	6.252	2,012,100
2022-09-20	6.350	6.410	6.310	6.340	6.193	2,633,700
2022-09-19	6.400	6.520	6.290	6.340	6.193	2,858,900
2022-09-16	6.620	6.630	6.400	6.440	6.291	2,808,211
2022-09-15	6.800	6.820	6.540	6.610	6.457	2,976,000
2022-09-14	6.850	6.860	6.720	6.760	6.603	2,582,178
2022-09-13	6.850	6.900	6.820	6.870	6.711	1,765,800
2022-09-09	6.840	6.870	6.820	6.850	6.691	1,823,278
2022-09-08	6.880	6.900	6.820	6.850	6.691	1,836,152
2022-09-07	6.890	6.900	6.820	6.860	6.701	2,128,852
2022-09-06	6.860	6.900	6.810	6.890	6.730	2,312,152
2022-09-05	6.750	6.880	6.700	6.850	6.691	2,337,306
2022-09-02	6.720	6.770	6.700	6.750	6.594	2,731,706
2022-09-01	6.820	6.830	6.700	6.720	6.564	2,492,701
2022-08-31	6.920	6.940	6.760	6.760	6.603	3,891,134
2022-08-30	6.970	7.060	6.880	6.930	6.770	2,664,593
2022-08-29	6.810	6.970	6.760	6.950	6.789	4,301,251
2022-08-26	6.740	7.100	6.690	6.850	6.691	6,751,478
2022-08-25	6.720	6.760	6.670	6.740	6.584	2,871,204
2022-08-24	6.890	6.910	6.680	6.710	6.555	4,457,680
2022-08-23	6.860	6.910	6.840	6.890	6.730	1,772,472
2022-08-22	6.850	6.910	6.820	6.860	6.701	3,058,712
2022-08-19	6.970	7.050	6.880	6.890	6.730	4,062,380
2022-08-18	6.960	7.000	6.880	6.960	6.799	3,602,400
2022-08-17	6.980	7.000	6.820	6.940	6.779	3,885,800
2022-08-16	6.920	6.980	6.900	6.970	6.809	2,720,381
2022-08-15	6.940	6.950	6.880	6.920	6.760	2,358,400
2022-08-12	6.960	7.010	6.950	6.970	6.809	2,950,100
2022-08-11	6.970	7.020	6.950	6.960	6.799	2,759,243
2022-08-10	6.830	6.980	6.830	6.970	6.809	3,998,201
2022-08-09	6.860	6.940	6.810	6.870	6.711	2,040,750
2022-08-08	6.780	6.880	6.730	6.880	6.721	3,277,544
2022-08-05	6.700	6.790	6.660	6.780	6.623	3,180,556
2022-08-04	6.640	6.720	6.600	6.690	6.535	2,961,000
2022-08-03	6.640	6.770	6.570	6.600	6.447	3,846,400

← NewerPage 17 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.