Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.160	6.290	6.150	6.250	5.894	2,697,280
2022-05-06	6.180	6.250	6.130	6.160	5.809	3,018,779
2022-05-05	6.200	6.320	6.150	6.280	5.922	4,494,470
2022-04-29	5.990	6.250	5.990	6.200	5.847	4,838,692
2022-04-28	6.150	6.200	5.930	5.960	5.621	6,779,710
2022-04-27	6.100	6.290	6.010	6.270	5.913	5,815,500
2022-04-26	6.240	6.370	6.150	6.150	5.800	5,829,900
2022-04-25	6.730	6.730	6.240	6.240	5.885	7,866,900
2022-04-22	6.790	6.820	6.680	6.790	6.403	4,502,297
2022-04-21	7.100	7.150	6.740	6.780	6.394	7,050,200
2022-04-20	7.210	7.280	7.070	7.140	6.733	3,532,200
2022-04-19	7.140	7.270	7.100	7.240	6.828	3,009,900
2022-04-18	7.090	7.220	7.010	7.140	6.733	3,999,522
2022-04-15	7.260	7.260	7.130	7.140	6.733	5,157,666
2022-04-14	7.200	7.290	7.170	7.270	6.856	4,533,950
2022-04-13	7.350	7.350	7.150	7.180	6.771	5,457,800
2022-04-12	7.340	7.380	7.110	7.360	6.941	7,134,567
2022-04-11	7.550	7.560	7.210	7.250	6.837	12,380,406
2022-04-08	7.480	7.670	7.470	7.660	7.224	7,318,427
2022-04-07	7.710	7.720	7.510	7.520	7.092	6,835,481
2022-04-06	7.570	7.740	7.520	7.710	7.271	10,799,726
2022-04-01	7.640	7.650	7.510	7.570	7.139	6,299,308
2022-03-31	7.550	7.760	7.490	7.670	7.233	10,317,779
2022-03-30	7.560	7.590	7.470	7.580	7.148	5,469,189
2022-03-29	7.540	7.580	7.440	7.510	7.082	4,778,700
2022-03-28	7.440	7.590	7.380	7.540	7.111	5,138,386
2022-03-25	7.450	7.660	7.450	7.520	7.092	8,792,404
2022-03-24	7.560	7.650	7.470	7.510	7.082	6,814,900
2022-03-23	7.650	7.750	7.570	7.620	7.186	9,892,201
2022-03-22	7.580	7.800	7.530	7.640	7.205	16,258,393
2022-03-21	7.390	7.920	7.340	7.620	7.186	25,360,022
2022-03-18	7.140	7.220	7.060	7.200	6.790	4,085,006
2022-03-17	7.040	7.240	7.040	7.070	6.667	7,631,900
2022-03-16	6.940	7.010	6.670	6.970	6.573	7,461,501
2022-03-15	7.450	7.450	6.830	6.830	6.441	12,632,093
2022-03-14	7.390	7.600	7.360	7.400	6.979	9,938,000
2022-03-11	7.400	7.450	7.270	7.440	7.016	7,957,700
2022-03-10	7.380	7.480	7.310	7.450	7.026	11,679,413
2022-03-09	7.200	7.420	7.030	7.280	6.865	7,623,302
2022-03-08	7.320	7.320	7.080	7.210	6.799	3,948,332
2022-03-07	7.400	7.430	7.280	7.330	6.913	3,591,700
2022-03-04	7.370	7.450	7.290	7.410	6.988	5,004,900
2022-03-03	7.330	7.390	7.320	7.370	6.950	3,201,921
2022-03-02	7.330	7.350	7.250	7.320	6.903	2,983,808
2022-03-01	7.180	7.360	7.130	7.350	6.931	4,837,262
2022-02-28	7.240	7.250	7.070	7.150	6.743	3,184,306
2022-02-25	7.190	7.360	7.150	7.240	6.828	4,190,894
2022-02-24	7.320	7.350	7.050	7.140	6.733	5,347,223
2022-02-23	7.380	7.410	7.290	7.340	6.922	3,509,033
2022-02-22	7.430	7.430	7.300	7.350	6.931	3,542,747
2022-02-21	7.380	7.450	7.340	7.440	7.016	2,624,801
2022-02-18	7.260	7.380	7.260	7.360	6.941	2,754,782
2022-02-17	7.430	7.430	7.280	7.300	6.884	3,750,501
2022-02-16	7.280	7.420	7.260	7.410	6.988	4,857,034
2022-02-15	7.300	7.310	7.210	7.260	6.847	2,152,870
2022-02-14	7.260	7.340	7.240	7.300	6.884	2,718,500
2022-02-11	7.310	7.360	7.280	7.320	6.903	2,572,200
2022-02-10	7.320	7.360	7.280	7.350	6.931	2,961,400
2022-02-09	7.290	7.360	7.240	7.320	6.903	3,891,901
2022-02-08	7.130	7.300	7.120	7.240	6.828	4,171,762

← NewerPage 19 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.