Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.910	7.910	7.610	7.710	7.710	4,807,527
2026-07-17	7.810	7.920	7.690	7.720	7.720	5,010,995
2026-07-16	7.700	7.840	7.680	7.810	7.810	4,105,729
2026-07-15	7.710	7.770	7.590	7.740	7.740	3,599,400
2026-07-14	7.540	7.680	7.460	7.640	7.640	3,727,777
2026-07-13	7.530	7.610	7.480	7.490	7.490	3,467,100
2026-07-10	7.480	7.630	7.410	7.540	7.540	4,244,100
2026-07-09	7.420	7.480	7.330	7.460	7.460	3,242,362
2026-07-08	7.480	7.580	7.350	7.420	7.420	7,033,674
2026-07-07	8.000	8.010	7.420	7.450	7.450	11,119,827
2026-07-06	7.930	8.160	7.880	8.000	8.000	6,504,800
2026-07-03	7.980	8.040	7.900	7.940	7.940	4,543,700
2026-07-02	7.590	7.930	7.590	7.930	7.930	4,332,320
2026-07-01	7.720	7.780	7.540	7.740	7.740	2,820,640
2026-06-30	7.700	7.750	7.560	7.620	7.620	3,087,720
2026-06-29	7.600	7.790	7.360	7.760	7.760	5,023,050
2026-06-26	7.820	7.880	7.630	7.650	7.650	6,536,272
2026-06-25	8.350	8.370	8.180	8.280	7.880	6,811,100
2026-06-24	8.550	8.550	8.270	8.400	7.994	5,860,014
2026-06-23	8.450	8.540	8.380	8.470	8.061	3,539,483
2026-06-22	8.120	8.470	8.110	8.470	8.061	6,802,167
2026-06-18	8.270	8.270	8.110	8.140	8.140	3,791,948
2026-06-17	8.350	8.350	8.190	8.230	8.230	3,726,378
2026-06-16	8.350	8.450	8.280	8.340	8.340	4,733,904
2026-06-15	8.370	8.490	8.330	8.450	8.450	5,953,677
2026-06-12	8.390	8.500	8.330	8.330	8.330	5,001,332
2026-06-11	8.590	8.610	8.260	8.360	8.360	5,229,400
2026-06-10	8.510	8.600	8.440	8.590	8.590	4,046,356
2026-06-09	8.710	8.740	8.490	8.530	8.530	4,311,912
2026-06-08	8.790	8.870	8.600	8.710	8.710	5,480,073
2026-06-05	8.910	9.040	8.810	8.860	8.860	5,326,872
2026-06-04	8.820	8.950	8.800	8.900	8.900	5,340,975
2026-06-03	8.830	8.950	8.720	8.900	8.900	6,124,417
2026-06-02	8.840	8.990	8.790	8.850	8.850	7,278,282
2026-06-01	8.660	8.860	8.590	8.860	8.860	7,565,704
2026-05-29	8.550	8.780	8.530	8.620	8.620	7,113,304
2026-05-28	8.670	8.710	8.510	8.530	8.530	6,630,303
2026-05-27	8.700	8.750	8.500	8.680	8.680	6,273,228
2026-05-26	8.560	8.710	8.460	8.700	8.700	9,120,600
2026-05-25	8.400	8.570	8.370	8.550	8.550	7,280,602
2026-05-22	8.160	8.400	8.160	8.370	8.370	8,723,784
2026-05-21	8.260	8.440	8.140	8.150	8.150	9,032,984
2026-05-20	8.390	8.420	8.180	8.240	8.240	7,214,300
2026-05-19	8.400	8.440	8.280	8.430	8.430	8,783,980
2026-05-18	8.540	8.600	8.330	8.380	8.380	12,109,700
2026-05-15	8.810	8.840	8.540	8.610	8.610	11,557,880
2026-05-14	8.940	8.940	8.730	8.790	8.790	10,535,161
2026-05-13	9.130	9.130	8.860	8.900	8.900	9,654,075
2026-05-12	9.290	9.300	9.010	9.020	9.020	11,574,516
2026-05-11	9.490	9.510	9.200	9.240	9.240	11,942,382
2026-05-08	9.390	9.510	9.350	9.450	9.450	7,321,001
2026-05-07	9.480	9.560	9.330	9.350	9.350	11,550,594
2026-05-06	9.420	9.570	9.310	9.550	9.550	13,995,377
2026-04-30	9.520	9.580	9.310	9.480	9.480	11,877,069
2026-04-29	9.950	9.950	9.480	9.530	9.530	20,598,424
2026-04-28	10.080	10.150	9.930	10.020	10.020	8,102,998
2026-04-27	9.910	10.070	9.910	9.980	9.980	5,651,700
2026-04-24	9.950	10.040	9.840	10.020	10.020	7,668,530
2026-04-23	9.880	9.980	9.830	9.900	9.900	7,332,791
2026-04-22	9.980	9.990	9.880	9.900	9.900	7,283,957

← NewerPage 2 of 21 · 1,216 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.