Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.070	7.170	7.040	7.140	6.733	3,087,000
2022-01-28	6.910	7.070	6.910	7.010	6.611	3,005,270
2022-01-27	7.010	7.040	6.900	6.930	6.535	2,767,801
2022-01-26	6.980	7.060	6.950	7.010	6.611	2,927,000
2022-01-25	7.150	7.180	6.950	6.960	6.564	4,742,643
2022-01-24	7.200	7.230	7.140	7.160	6.752	3,040,962
2022-01-21	7.220	7.270	7.190	7.210	6.799	2,535,399
2022-01-20	7.370	7.420	7.220	7.220	6.809	6,405,241
2022-01-19	7.390	7.480	7.350	7.370	6.950	6,918,152
2022-01-18	7.420	7.470	7.350	7.370	6.950	3,520,001
2022-01-17	7.370	7.450	7.330	7.390	6.969	3,226,221
2022-01-14	7.510	7.520	7.340	7.350	6.931	4,877,902
2022-01-13	7.550	7.620	7.530	7.530	7.101	2,808,165
2022-01-12	7.600	7.630	7.490	7.540	7.111	4,178,228
2022-01-11	7.610	7.650	7.560	7.580	7.148	3,480,200
2022-01-10	7.460	7.680	7.450	7.630	7.196	7,382,302
2022-01-07	7.490	7.590	7.440	7.470	7.045	3,892,800
2022-01-06	7.510	7.560	7.470	7.510	7.082	3,492,380
2022-01-05	7.580	7.630	7.460	7.510	7.082	5,944,700
2022-01-04	7.570	7.630	7.520	7.600	7.167	8,041,000
2021-12-31	7.380	7.550	7.370	7.540	7.111	6,880,349
2021-12-30	7.390	7.430	7.330	7.390	6.969	4,842,213
2021-12-29	7.290	7.420	7.250	7.390	6.969	5,193,002
2021-12-28	7.250	7.320	7.200	7.300	6.884	3,980,900
2021-12-27	7.220	7.280	7.200	7.280	6.865	3,819,640
2021-12-24	7.260	7.330	7.200	7.220	6.809	3,751,534
2021-12-23	7.290	7.300	7.230	7.250	6.837	2,740,600
2021-12-22	7.350	7.370	7.240	7.250	6.837	4,717,844
2021-12-21	7.180	7.360	7.140	7.330	6.913	7,265,270
2021-12-20	7.140	7.220	7.110	7.180	6.771	4,196,261
2021-12-17	7.180	7.210	7.130	7.130	6.724	3,616,381
2021-12-16	7.120	7.190	7.120	7.180	6.771	3,979,434
2021-12-15	7.100	7.140	7.090	7.120	6.715	2,472,475
2021-12-14	7.120	7.130	7.080	7.110	6.705	2,765,900
2021-12-13	7.110	7.160	7.080	7.120	6.715	4,269,030
2021-12-10	7.150	7.150	7.090	7.100	6.696	3,455,600
2021-12-09	7.110	7.170	7.090	7.160	6.752	4,195,903
2021-12-08	7.160	7.170	7.070	7.120	6.715	4,032,300
2021-12-07	7.060	7.190	7.040	7.140	6.733	5,766,702
2021-12-06	7.100	7.110	7.010	7.020	6.620	3,674,500
2021-12-03	7.050	7.120	7.030	7.100	6.696	3,254,200
2021-12-02	7.080	7.100	7.030	7.050	6.649	3,077,802
2021-12-01	7.010	7.080	6.990	7.070	6.667	3,325,200
2021-11-30	6.960	7.060	6.930	7.000	6.601	2,957,944
2021-11-29	6.960	6.970	6.890	6.900	6.507	2,858,901
2021-11-26	7.120	7.120	7.000	7.020	6.620	2,405,759
2021-11-25	7.080	7.120	7.060	7.110	6.705	2,635,664
2021-11-24	7.080	7.120	7.040	7.080	6.677	2,144,650
2021-11-23	7.100	7.110	7.050	7.090	6.686	2,393,950
2021-11-22	7.040	7.120	7.030	7.070	6.667	2,583,401
2021-11-19	6.970	7.050	6.950	7.040	6.639	2,906,279
2021-11-18	7.080	7.110	6.960	6.970	6.573	3,447,355
2021-11-17	7.040	7.120	7.030	7.080	6.677	3,262,700
2021-11-16	7.160	7.160	7.030	7.040	6.639	3,152,100
2021-11-15	7.010	7.200	7.010	7.150	6.743	5,558,226
2021-11-12	6.960	7.070	6.870	7.050	6.649	3,797,200
2021-11-11	6.940	6.980	6.900	6.950	6.554	3,388,200
2021-11-10	6.770	6.940	6.720	6.940	6.545	4,013,229
2021-11-09	6.780	6.810	6.750	6.780	6.394	1,835,500
2021-11-08	6.810	6.860	6.770	6.780	6.394	2,011,900

← NewerPage 20 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.