Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.130	10.220	10.020	10.210	10.210	8,126,908
2025-07-21	10.000	10.140	10.000	10.120	10.120	5,587,117
2025-07-18	10.010	10.040	9.940	10.000	10.000	4,825,807
2025-07-17	10.170	10.200	9.960	10.010	10.010	14,491,909
2025-07-16	10.080	10.260	10.040	10.200	10.200	8,907,678
2025-07-15	10.180	10.250	10.000	10.070	10.070	8,427,867
2025-07-14	10.120	10.300	10.090	10.200	10.200	6,115,868
2025-07-11	10.360	10.360	10.070	10.090	10.090	13,863,126
2025-07-10	10.930	11.030	10.880	10.960	10.960	7,643,749
2025-07-09	10.800	10.990	10.770	10.960	10.960	8,139,467
2025-07-08	10.750	10.800	10.670	10.770	10.770	7,078,538
2025-07-07	10.620	10.730	10.590	10.720	10.720	4,202,079
2025-07-04	10.660	10.700	10.590	10.610	10.610	4,737,511
2025-07-03	10.640	10.690	10.530	10.670	10.670	7,468,850
2025-07-02	10.440	10.520	10.390	10.490	10.490	5,926,850
2025-07-01	10.490	10.510	10.390	10.430	10.430	4,165,600
2025-06-30	10.510	10.600	10.440	10.490	10.490	4,879,200
2025-06-27	10.270	10.750	10.250	10.490	10.490	11,493,700
2025-06-26	10.260	10.420	10.200	10.250	10.250	9,203,743
2025-06-25	10.220	10.260	10.170	10.240	10.240	6,553,500
2025-06-24	10.130	10.260	10.100	10.250	10.250	3,652,400
2025-06-23	10.080	10.120	10.030	10.110	10.110	2,010,819
2025-06-20	10.100	10.120	10.020	10.090	10.090	2,577,802
2025-06-19	10.190	10.230	9.990	10.070	10.070	5,963,870
2025-06-18	10.260	10.300	10.190	10.200	10.200	2,558,200
2025-06-17	10.230	10.260	10.190	10.260	10.260	2,229,400
2025-06-16	10.270	10.300	10.190	10.200	10.200	3,909,300
2025-06-13	10.350	10.400	10.240	10.270	10.270	4,451,500
2025-06-12	10.310	10.440	10.280	10.380	10.380	4,143,600
2025-06-11	10.280	10.440	10.280	10.350	10.350	4,194,200
2025-06-10	10.400	10.420	10.240	10.290	10.290	5,430,600
2025-06-09	10.410	10.420	10.320	10.360	10.360	4,815,401
2025-06-06	10.320	10.420	10.280	10.390	10.390	3,007,701
2025-06-05	10.380	10.410	10.280	10.290	10.290	4,406,400
2025-06-04	10.320	10.420	10.290	10.370	10.370	2,544,602
2025-06-03	10.480	10.480	10.280	10.320	10.320	5,385,012
2025-05-30	10.410	10.540	10.280	10.440	10.440	5,723,460
2025-05-29	10.320	10.430	10.320	10.410	10.410	2,659,388
2025-05-28	10.340	10.400	10.270	10.320	10.320	2,740,200
2025-05-27	10.280	10.350	10.200	10.320	10.320	3,986,400
2025-05-26	10.520	10.550	10.220	10.330	10.330	9,927,940
2025-05-23	10.670	10.680	10.530	10.530	10.530	3,584,000
2025-05-22	10.740	10.830	10.640	10.650	10.650	3,602,300
2025-05-21	10.670	10.830	10.620	10.770	10.770	4,848,500
2025-05-20	10.570	10.690	10.490	10.650	10.650	4,513,113
2025-05-19	10.630	10.710	10.510	10.580	10.580	4,060,101
2025-05-16	10.530	10.750	10.490	10.610	10.610	8,652,514
2025-05-15	10.620	10.640	10.530	10.550	10.550	3,274,036
2025-05-14	10.700	10.700	10.530	10.600	10.600	5,875,400
2025-05-13	10.850	10.850	10.650	10.690	10.690	7,803,400
2025-05-12	10.710	10.820	10.680	10.790	10.790	7,717,342
2025-05-09	10.730	10.740	10.590	10.680	10.680	6,927,401
2025-05-08	10.520	10.730	10.490	10.660	10.660	8,026,280
2025-05-07	10.560	10.810	10.510	10.630	10.630	9,893,039
2025-05-06	10.490	10.570	10.330	10.490	10.490	13,715,416
2025-04-30	11.310	11.310	10.440	10.450	10.450	27,749,643
2025-04-29	11.870	11.960	11.570	11.600	11.600	5,807,291
2025-04-28	12.040	12.150	11.860	11.900	11.900	3,198,038
2025-04-25	11.860	12.090	11.830	12.060	12.060	4,235,606
2025-04-24	11.930	11.930	11.710	11.860	11.860	4,368,600

← NewerPage 6 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.