Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.480	9.520	9.390	9.420	9.420	3,496,300
2026-01-15	9.420	9.510	9.410	9.460	9.460	3,801,300
2026-01-14	9.510	9.610	9.410	9.480	9.480	7,353,000
2026-01-13	9.660	9.670	9.500	9.500	9.500	6,551,875
2026-01-12	9.600	9.770	9.580	9.630	9.630	9,405,165
2026-01-09	9.880	9.880	9.530	9.610	9.610	15,614,414
2026-01-08	9.270	9.860	9.250	9.800	9.800	22,753,231
2026-01-07	9.330	9.330	9.240	9.250	9.250	3,899,513
2026-01-06	9.300	9.330	9.250	9.320	9.320	4,778,312
2026-01-05	9.290	9.440	9.250	9.310	9.310	7,035,056
2025-12-31	9.320	9.320	9.230	9.250	9.250	3,063,371
2025-12-30	9.250	9.260	9.170	9.210	9.210	3,293,803
2025-12-29	9.250	9.320	9.120	9.250	9.250	4,057,459
2025-12-26	9.210	9.260	9.180	9.210	9.210	2,987,404
2025-12-25	9.210	9.270	9.200	9.210	9.210	2,451,850
2025-12-24	9.120	9.210	9.120	9.200	9.200	3,044,300
2025-12-23	9.060	9.200	9.060	9.140	9.140	3,486,800
2025-12-22	9.110	9.130	9.060	9.100	9.100	2,596,900
2025-12-19	9.030	9.120	8.980	9.120	9.120	3,721,000
2025-12-18	9.020	9.100	8.970	8.990	8.990	4,202,701
2025-12-17	9.100	9.120	8.970	9.070	9.070	4,158,811
2025-12-16	9.000	9.140	8.910	9.140	9.140	6,407,900
2025-12-15	8.900	9.060	8.880	9.000	9.000	3,269,372
2025-12-12	8.930	8.960	8.890	8.910	8.910	3,804,962
2025-12-11	9.050	9.060	8.880	8.910	8.910	3,912,298
2025-12-10	9.080	9.100	9.000	9.010	9.010	3,481,914
2025-12-09	9.160	9.160	9.070	9.070	9.070	2,063,900
2025-12-08	9.150	9.190	9.120	9.140	9.140	2,657,800
2025-12-05	9.150	9.150	9.060	9.150	9.150	2,712,600
2025-12-04	9.100	9.150	9.050	9.120	9.120	2,647,100
2025-12-03	9.210	9.240	9.100	9.130	9.130	4,996,600
2025-12-02	9.210	9.260	9.170	9.230	9.230	2,475,038
2025-12-01	9.230	9.260	9.160	9.200	9.200	3,977,700
2025-11-28	9.290	9.290	9.200	9.260	9.260	4,337,409
2025-11-27	9.230	9.280	9.170	9.250	9.250	2,736,900
2025-11-26	9.220	9.310	9.190	9.230	9.230	2,780,869
2025-11-25	9.230	9.320	9.220	9.220	9.220	2,851,900
2025-11-24	9.180	9.260	9.180	9.230	9.230	2,882,850
2025-11-21	9.410	9.430	9.160	9.170	9.170	5,090,883
2025-11-20	9.390	9.430	9.330	9.390	9.390	2,738,739
2025-11-19	9.460	9.460	9.310	9.360	9.360	4,203,002
2025-11-18	9.600	9.620	9.390	9.420	9.420	7,527,200
2025-11-17	9.810	9.830	9.610	9.620	9.620	5,871,300
2025-11-14	9.730	9.800	9.700	9.730	9.730	3,663,129
2025-11-13	9.780	9.780	9.690	9.730	9.730	4,685,634
2025-11-12	9.780	9.810	9.750	9.760	9.760	3,583,587
2025-11-11	9.820	9.820	9.750	9.790	9.790	5,028,055
2025-11-10	9.720	9.780	9.690	9.780	9.780	4,552,050
2025-11-07	9.670	9.730	9.650	9.720	9.720	3,284,900
2025-11-06	9.740	9.800	9.700	9.770	9.770	3,728,285
2025-11-05	9.710	9.750	9.640	9.740	9.740	3,935,638
2025-11-04	9.700	9.720	9.600	9.710	9.710	2,997,179
2025-11-03	9.750	9.780	9.650	9.690	9.690	6,249,847
2025-10-31	9.620	9.750	9.620	9.740	9.740	4,505,550
2025-10-30	9.680	9.710	9.610	9.610	9.610	4,935,345
2025-10-29	9.700	9.720	9.640	9.680	9.680	4,728,569
2025-10-28	9.750	9.790	9.670	9.700	9.700	6,680,700
2025-10-27	9.850	9.870	9.740	9.770	9.770	10,110,750
2025-10-24	10.060	10.090	9.900	9.920	9.920	6,630,269
2025-10-23	10.000	10.080	9.980	10.060	10.060	4,753,800

← NewerPage 4 of 5 · 243 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.