Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.930	10.030	9.880	9.970	9.970	6,663,862
2026-04-20	10.110	10.120	9.870	9.910	9.910	10,963,462
2026-04-17	10.050	10.130	9.960	10.090	10.090	10,474,685
2026-04-16	9.890	10.030	9.800	9.990	9.990	8,966,835
2026-04-15	9.780	9.920	9.760	9.870	9.870	8,084,700
2026-04-14	9.870	9.900	9.720	9.790	9.790	8,790,510
2026-04-13	9.860	9.990	9.750	9.870	9.870	10,503,994
2026-04-10	10.100	10.100	9.840	9.850	9.850	14,262,388
2026-04-09	9.870	10.230	9.820	9.940	9.940	18,256,749
2026-04-08	9.800	9.970	9.700	9.970	9.970	20,993,465
2026-04-07	9.690	9.840	9.630	9.720	9.720	17,794,950
2026-04-03	9.680	9.840	9.570	9.630	9.630	17,977,400
2026-04-02	9.770	9.930	9.600	9.700	9.700	29,323,833
2026-04-01	9.580	10.490	9.440	10.010	10.010	49,357,016
2026-03-31	9.450	9.590	9.450	9.590	9.590	15,103,029
2026-03-30	8.590	8.780	8.480	8.720	8.720	5,286,800
2026-03-27	8.730	8.780	8.610	8.700	8.700	3,632,884
2026-03-26	8.840	8.960	8.750	8.760	8.760	3,052,640
2026-03-25	8.710	8.880	8.690	8.840	8.840	3,668,800
2026-03-24	8.560	8.700	8.450	8.700	8.700	4,911,309
2026-03-23	8.850	8.960	8.340	8.430	8.430	9,002,557
2026-03-20	9.100	9.180	8.950	8.960	8.960	5,706,945
2026-03-19	9.240	9.320	9.060	9.100	9.100	6,788,800
2026-03-18	9.360	9.380	9.180	9.280	9.280	4,567,600
2026-03-17	9.330	9.440	9.310	9.330	9.330	3,970,381
2026-03-16	9.430	9.460	9.280	9.330	9.330	5,089,700
2026-03-13	9.550	9.600	9.390	9.400	9.400	6,419,800
2026-03-12	9.620	9.620	9.520	9.550	9.550	3,329,474
2026-03-11	9.430	9.630	9.380	9.610	9.610	6,342,630
2026-03-10	9.420	9.470	9.350	9.430	9.430	5,173,771
2026-03-09	9.300	9.410	9.200	9.380	9.380	5,432,400
2026-03-06	9.190	9.360	9.160	9.340	9.340	3,653,062
2026-03-05	9.230	9.260	9.140	9.190	9.190	4,076,700
2026-03-04	9.420	9.510	9.110	9.120	9.120	8,546,300
2026-03-03	9.650	9.670	9.440	9.450	9.450	6,445,540
2026-03-02	9.580	9.680	9.450	9.650	9.650	7,529,177
2026-02-27	9.780	9.790	9.670	9.730	9.730	6,449,608
2026-02-26	9.690	9.800	9.590	9.780	9.780	8,282,103
2026-02-25	9.540	9.720	9.540	9.670	9.670	5,357,000
2026-02-24	9.570	9.610	9.510	9.570	9.570	3,498,113
2026-02-13	9.580	9.670	9.470	9.470	9.470	3,952,800
2026-02-12	9.680	9.700	9.610	9.620	9.620	3,410,600
2026-02-11	9.740	9.750	9.640	9.680	9.680	3,984,800
2026-02-10	9.650	9.760	9.590	9.690	9.690	5,769,556
2026-02-09	9.650	9.680	9.570	9.620	9.620	6,286,142
2026-02-06	9.590	9.670	9.560	9.600	9.600	4,087,000
2026-02-05	9.670	9.700	9.570	9.640	9.640	4,205,297
2026-02-04	9.440	9.680	9.390	9.670	9.670	7,645,858
2026-02-03	9.380	9.450	9.350	9.440	9.440	3,964,887
2026-02-02	9.530	9.570	9.310	9.340	9.340	4,675,500
2026-01-30	9.580	9.660	9.430	9.530	9.530	5,402,747
2026-01-29	9.470	9.620	9.410	9.590	9.590	7,559,763
2026-01-28	9.520	9.570	9.440	9.470	9.470	4,629,439
2026-01-27	9.590	9.600	9.380	9.530	9.530	5,219,957
2026-01-26	9.720	9.750	9.560	9.590	9.590	7,728,034
2026-01-23	9.690	9.750	9.650	9.680	9.680	6,607,750
2026-01-22	9.700	9.730	9.670	9.690	9.690	5,585,700
2026-01-21	9.680	9.740	9.610	9.690	9.690	7,790,401
2026-01-20	9.560	9.650	9.510	9.620	9.620	7,674,301
2026-01-19	9.550	9.830	9.520	9.640	9.640	9,521,080

← NewerPage 3 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.