Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.960	12.050	11.860	11.860	11.860	3,614,794
2025-04-22	11.800	12.030	11.710	11.910	11.910	5,260,800
2025-04-21	11.610	11.840	11.530	11.800	11.800	5,289,499
2025-04-18	11.500	11.700	11.400	11.610	11.610	4,808,500
2025-04-17	11.460	11.690	11.450	11.510	11.510	4,423,963
2025-04-16	11.820	11.830	11.400	11.530	11.530	8,314,663
2025-04-15	11.360	11.700	11.230	11.660	11.660	7,879,700
2025-04-14	11.470	11.560	11.360	11.360	11.360	5,141,200
2025-04-11	11.500	11.540	11.350	11.430	11.430	5,204,500
2025-04-10	11.620	11.790	11.450	11.530	11.530	9,040,900
2025-04-09	11.260	11.600	10.890	11.480	11.480	13,061,563
2025-04-08	10.710	11.200	10.710	11.150	11.150	10,630,349
2025-04-07	11.540	11.540	10.690	10.690	10.690	11,061,729
2025-04-03	11.890	12.050	11.800	11.880	11.880	3,849,701
2025-04-02	12.040	12.130	11.910	11.960	11.960	3,909,500
2025-04-01	12.140	12.370	11.870	12.030	12.030	8,738,275
2025-03-31	11.750	12.240	11.730	12.030	12.030	9,569,800
2025-03-28	11.880	11.980	11.780	11.820	11.820	5,334,768
2025-03-27	12.000	12.030	11.800	11.920	11.920	4,810,985
2025-03-26	11.910	12.090	11.900	12.040	12.040	4,532,568
2025-03-25	12.040	12.050	11.870	11.950	11.950	5,284,800
2025-03-24	12.000	12.120	11.820	12.020	12.020	8,250,682
2025-03-21	12.300	12.410	11.900	12.030	12.030	7,989,100
2025-03-20	12.830	12.850	12.310	12.360	12.360	7,556,600
2025-03-19	12.720	12.890	12.630	12.790	12.790	5,333,156
2025-03-18	12.600	12.780	12.520	12.760	12.760	5,423,384
2025-03-17	12.540	12.770	12.450	12.600	12.600	6,631,996
2025-03-14	12.430	12.650	12.370	12.510	12.510	7,369,405
2025-03-13	12.700	12.780	12.330	12.430	12.430	9,494,909
2025-03-12	12.900	12.920	12.660	12.750	12.750	6,004,113
2025-03-11	12.620	12.720	12.530	12.680	12.680	8,497,438
2025-03-10	12.640	12.840	12.490	12.770	12.770	10,539,994
2025-03-07	12.620	12.700	12.350	12.550	12.550	12,044,300
2025-03-06	12.550	12.770	12.270	12.640	12.640	15,477,201
2025-03-05	12.160	12.530	12.130	12.470	12.470	12,457,619
2025-03-04	11.900	12.300	11.900	12.240	12.240	11,606,300
2025-03-03	11.680	12.260	11.660	11.960	11.960	17,260,197
2025-02-28	11.760	11.960	11.680	11.790	11.790	14,231,979
2025-02-27	11.630	11.860	11.580	11.770	11.770	8,828,048
2025-02-26	11.380	11.780	11.190	11.630	11.630	11,093,841
2025-02-25	11.310	11.440	11.120	11.270	11.270	6,247,187
2025-02-24	11.600	11.670	11.300	11.350	11.350	13,251,900
2025-02-21	11.760	11.820	11.470	11.580	11.580	15,964,469
2025-02-20	11.510	11.970	11.350	11.830	11.830	11,435,500
2025-02-19	11.660	11.780	11.430	11.510	11.510	11,006,900
2025-02-18	11.890	11.910	11.500	11.580	11.580	9,531,302
2025-02-17	12.160	12.190	11.600	11.920	11.920	15,368,438
2025-02-14	12.150	12.290	12.030	12.160	12.160	7,840,290
2025-02-13	12.550	12.550	12.200	12.210	12.210	8,774,538
2025-02-12	12.090	12.600	12.040	12.600	12.600	13,609,026
2025-02-11	12.190	12.310	12.030	12.140	12.140	11,678,360
2025-02-10	12.300	12.450	12.160	12.180	12.180	11,302,026
2025-02-07	12.280	12.470	12.070	12.300	12.300	13,256,577
2025-02-06	12.450	12.500	12.220	12.290	12.290	9,555,260
2025-02-05	13.300	13.310	12.380	12.420	12.420	9,975,499
2025-01-27	12.920	13.320	12.860	13.140	13.140	5,712,970
2025-01-24	12.900	13.260	12.710	12.830	12.830	7,461,900
2025-01-23	12.770	13.130	12.500	12.900	12.900	7,221,360
2025-01-22	13.000	13.040	12.600	12.660	12.660	6,102,550
2025-01-21	13.270	13.290	12.790	13.000	13.000	4,704,900

← NewerPage 7 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.