Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.790	6.840	6.590	6.650	6.496	4,949,032
2022-08-01	6.890	6.930	6.780	6.850	6.691	3,933,591
2022-07-29	6.830	6.980	6.820	6.850	6.691	5,142,890
2022-07-28	6.870	6.900	6.810	6.810	6.652	3,641,072
2022-07-27	6.690	6.940	6.680	6.850	6.691	5,473,443
2022-07-26	6.700	6.730	6.660	6.720	6.564	2,898,400
2022-07-25	6.800	6.840	6.680	6.730	6.574	3,873,770
2022-07-22	6.660	6.800	6.660	6.790	6.633	4,103,500
2022-07-21	6.740	6.750	6.660	6.680	6.525	3,039,051
2022-07-20	6.730	6.750	6.670	6.740	6.584	3,298,611
2022-07-19	6.640	6.730	6.580	6.700	6.545	3,820,900
2022-07-18	6.420	6.640	6.420	6.610	6.457	4,320,965
2022-07-15	6.620	6.620	6.420	6.430	6.281	2,866,270
2022-07-14	6.610	6.630	6.550	6.620	6.467	2,416,444
2022-07-13	6.520	6.610	6.490	6.600	6.447	2,561,220
2022-07-12	6.550	6.550	6.480	6.510	6.359	1,977,700
2022-07-11	6.570	6.570	6.490	6.510	6.359	2,073,750
2022-07-08	6.490	6.590	6.470	6.570	6.418	3,409,268
2022-07-07	6.400	6.510	6.400	6.480	6.330	1,915,500
2022-07-06	6.490	6.510	6.400	6.460	6.310	2,756,354
2022-07-05	6.600	6.620	6.460	6.520	6.369	3,547,360
2022-07-04	6.600	6.630	6.560	6.610	6.457	2,468,780
2022-07-01	6.650	6.680	6.580	6.620	6.467	2,981,611
2022-06-30	6.640	6.730	6.600	6.630	6.476	3,402,212
2022-06-29	6.740	6.770	6.630	6.630	6.476	4,196,200
2022-06-28	6.570	6.780	6.540	6.750	6.594	6,092,413
2022-06-27	6.620	6.640	6.530	6.570	6.418	2,690,777
2022-06-24	6.480	6.580	6.470	6.570	6.418	4,428,000
2022-06-23	6.380	6.510	6.380	6.490	6.340	2,975,611
2022-06-22	6.490	6.490	6.380	6.380	6.232	2,223,700
2022-06-21	6.510	6.510	6.410	6.470	6.320	2,511,158
2022-06-20	6.460	6.510	6.440	6.500	6.349	3,389,500
2022-06-17	6.420	6.460	6.360	6.390	6.242	3,536,010
2022-06-16	6.400	6.480	6.400	6.430	6.281	3,136,900
2022-06-15	6.640	6.720	6.610	6.650	6.271	4,863,187
2022-06-14	6.580	6.640	6.480	6.640	6.262	2,861,501
2022-06-13	6.630	6.670	6.570	6.640	6.262	3,163,195
2022-06-10	6.620	6.680	6.530	6.670	6.290	3,507,652
2022-06-09	6.620	6.650	6.520	6.540	6.168	2,819,654
2022-06-08	6.660	6.670	6.520	6.620	6.243	3,354,000
2022-06-07	6.710	6.720	6.580	6.650	6.271	4,113,300
2022-06-06	6.740	6.750	6.640	6.700	6.318	5,102,073
2022-06-02	6.640	6.660	6.540	6.640	6.262	3,079,001
2022-06-01	6.670	6.680	6.580	6.650	6.271	3,614,123
2022-05-31	6.520	6.710	6.490	6.640	6.262	5,074,900
2022-05-30	6.450	6.570	6.450	6.560	6.186	4,212,841
2022-05-27	6.430	6.460	6.380	6.400	6.036	2,491,850
2022-05-26	6.370	6.430	6.320	6.430	6.064	2,470,401
2022-05-25	6.240	6.360	6.240	6.360	5.998	2,171,805
2022-05-24	6.460	6.500	6.230	6.240	5.885	3,799,900
2022-05-23	6.380	6.490	6.360	6.460	6.092	3,165,470
2022-05-20	6.310	6.380	6.310	6.380	6.017	2,850,812
2022-05-19	6.290	6.330	6.220	6.320	5.960	2,087,642
2022-05-18	6.260	6.350	6.260	6.300	5.941	2,636,942
2022-05-17	6.310	6.320	6.210	6.260	5.904	2,301,873
2022-05-16	6.320	6.330	6.270	6.290	5.932	2,801,158
2022-05-13	6.330	6.360	6.240	6.300	5.941	5,250,924
2022-05-12	6.300	6.340	6.250	6.320	5.960	3,004,700
2022-05-11	6.280	6.360	6.260	6.330	5.970	4,673,899
2022-05-10	6.210	6.320	6.170	6.280	5.922	2,634,642

← NewerPage 18 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.