Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.050	10.090	9.990	10.000	10.000	3,472,100
2025-10-21	9.960	10.090	9.950	10.040	10.040	3,618,900
2025-10-20	9.990	10.070	9.900	9.940	9.940	4,058,900
2025-10-17	10.100	10.120	9.920	9.940	9.940	3,243,300
2025-10-16	10.080	10.100	10.030	10.080	10.080	2,606,800
2025-10-15	10.070	10.130	10.010	10.090	10.090	4,079,259
2025-10-14	10.070	10.120	10.030	10.060	10.060	4,051,845
2025-10-13	9.920	10.100	9.860	10.070	10.070	4,841,057
2025-10-10	9.960	10.100	9.920	10.080	10.080	4,927,857
2025-10-09	9.930	10.050	9.860	10.000	10.000	5,880,264
2025-09-30	9.850	9.990	9.780	9.890	9.890	5,416,213
2025-09-29	9.820	9.850	9.660	9.830	9.830	4,430,491
2025-09-26	9.830	9.880	9.750	9.780	9.780	5,896,384
2025-09-25	9.880	9.910	9.790	9.830	9.830	4,565,141
2025-09-24	9.880	9.940	9.800	9.880	9.880	5,631,429
2025-09-23	9.950	9.980	9.710	9.890	9.890	7,573,401
2025-09-22	10.120	10.120	9.950	9.950	9.950	7,560,800
2025-09-19	10.130	10.240	10.070	10.120	10.120	5,076,800
2025-09-18	10.130	10.430	10.080	10.210	10.210	15,189,277
2025-09-17	10.010	10.120	9.970	10.080	10.080	6,727,410
2025-09-16	10.010	10.030	9.960	10.000	10.000	4,924,968
2025-09-15	10.110	10.130	9.980	10.000	10.000	6,581,063
2025-09-12	10.190	10.210	10.100	10.110	10.110	4,502,200
2025-09-11	10.110	10.190	10.060	10.180	10.180	4,231,099
2025-09-10	10.180	10.220	10.120	10.140	10.140	3,352,204
2025-09-09	10.320	10.330	10.140	10.190	10.190	5,179,869
2025-09-08	10.230	10.350	10.170	10.310	10.310	7,116,526
2025-09-05	10.190	10.250	10.080	10.230	10.230	6,134,878
2025-09-04	10.110	10.200	10.070	10.170	10.170	5,750,400
2025-09-03	10.200	10.250	10.100	10.150	10.150	4,309,100
2025-09-02	10.290	10.300	10.090	10.190	10.190	8,192,859
2025-09-01	10.320	10.400	10.250	10.290	10.290	7,851,525
2025-08-29	10.310	10.390	10.280	10.320	10.320	6,018,399
2025-08-28	10.540	10.700	10.180	10.320	10.320	19,978,109
2025-08-27	10.800	10.870	10.670	10.670	10.670	5,807,744
2025-08-26	10.820	10.880	10.750	10.820	10.820	7,115,400
2025-08-25	10.900	10.960	10.810	10.860	10.860	8,988,920
2025-08-22	11.100	11.120	10.800	10.900	10.900	10,823,676
2025-08-21	11.150	11.170	11.000	11.070	11.070	7,309,242
2025-08-20	10.710	11.200	10.650	11.180	11.180	16,401,761
2025-08-19	10.750	11.050	10.670	10.750	10.750	10,875,506
2025-08-18	10.700	10.830	10.430	10.620	10.620	15,038,476
2025-08-15	10.710	10.770	10.530	10.630	10.630	8,578,300
2025-08-14	10.400	10.850	10.350	10.670	10.670	16,619,844
2025-08-13	10.230	10.750	10.220	10.400	10.400	10,602,127
2025-08-12	10.270	10.280	10.210	10.230	10.230	2,641,701
2025-08-11	10.200	10.310	10.160	10.260	10.260	5,767,100
2025-08-08	10.210	10.250	10.150	10.190	10.190	4,165,250
2025-08-07	10.290	10.320	10.190	10.230	10.230	4,805,228
2025-08-06	10.360	10.360	10.250	10.290	10.290	2,989,516
2025-08-05	10.080	10.370	10.050	10.350	10.350	9,549,901
2025-08-04	9.960	10.100	9.960	10.070	10.070	3,243,501
2025-08-01	10.000	10.100	9.970	10.010	10.010	3,332,400
2025-07-31	10.230	10.230	10.000	10.000	10.000	7,716,878
2025-07-30	10.270	10.350	10.170	10.270	10.270	5,583,988
2025-07-29	10.300	10.300	10.120	10.250	10.250	4,600,300
2025-07-28	10.340	10.390	10.240	10.270	10.270	4,996,459
2025-07-25	10.390	10.420	10.330	10.360	10.360	3,474,401
2025-07-24	10.420	10.490	10.330	10.380	10.380	6,144,300
2025-07-23	10.200	10.460	10.170	10.400	10.400	12,959,638

← NewerPage 5 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.