Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.240	13.470	13.020	13.140	13.140	5,242,471
2025-01-17	13.280	13.380	13.100	13.190	13.190	4,377,300
2025-01-16	13.340	13.790	13.290	13.330	13.330	5,778,920
2025-01-15	13.320	13.460	13.230	13.360	13.360	5,659,279
2025-01-14	12.430	13.400	12.200	13.320	13.320	17,373,821
2025-01-13	12.730	13.000	12.310	12.380	12.380	6,943,600
2025-01-10	12.620	13.080	12.520	12.820	12.820	6,670,616
2025-01-09	13.080	13.120	12.560	12.630	12.630	8,544,400
2025-01-08	12.900	13.370	12.710	13.180	13.180	6,673,500
2025-01-07	12.580	13.240	12.490	13.020	13.020	8,130,988
2025-01-06	13.020	13.180	12.570	12.690	12.690	8,908,610
2025-01-03	13.850	14.000	12.900	12.950	12.950	12,090,333
2025-01-02	14.370	14.500	13.810	13.960	13.960	14,237,763
2024-12-31	13.870	14.870	13.790	14.600	14.600	18,677,706
2024-12-30	13.490	14.030	13.420	13.760	13.760	10,189,737
2024-12-27	13.300	13.560	13.210	13.500	13.500	6,389,251
2024-12-26	13.230	13.480	13.190	13.320	13.320	5,075,040
2024-12-25	13.090	13.280	12.900	13.250	13.250	5,436,801
2024-12-24	12.910	13.240	12.890	13.090	13.090	5,819,966
2024-12-23	12.780	13.050	12.730	12.890	12.890	8,742,487
2024-12-20	12.740	12.860	12.610	12.750	12.750	6,147,600
2024-12-19	12.380	12.750	12.340	12.730	12.730	6,345,400
2024-12-18	12.360	12.540	12.300	12.440	12.440	4,379,200
2024-12-17	12.490	12.700	12.280	12.340	12.340	7,312,595
2024-12-16	12.890	12.930	12.480	12.590	12.590	7,084,618
2024-12-13	13.200	13.290	12.850	12.880	12.880	13,686,695
2024-12-12	13.050	13.320	12.850	13.200	13.200	12,796,797
2024-12-11	13.350	13.350	12.720	13.170	13.170	19,310,036
2024-12-10	13.660	13.660	13.140	13.180	13.180	13,038,339
2024-12-09	13.630	13.650	13.100	13.200	13.200	8,256,786
2024-12-06	13.870	13.980	13.470	13.630	13.630	10,431,604
2024-12-05	13.450	13.860	13.180	13.760	13.760	10,681,199
2024-12-04	13.200	13.590	12.880	13.520	13.520	10,801,453
2024-12-03	13.360	13.490	13.020	13.150	13.150	6,802,145
2024-12-02	12.700	13.360	12.610	13.250	13.250	9,721,613
2024-11-29	12.460	12.750	12.310	12.610	12.610	6,832,977
2024-11-28	12.450	12.630	12.220	12.360	12.360	4,229,801
2024-11-27	12.350	12.350	11.980	12.320	12.320	4,571,900
2024-11-26	12.370	12.500	12.080	12.300	12.300	6,200,000
2024-11-25	12.960	12.980	12.150	12.310	12.310	12,731,965
2024-11-22	13.500	13.840	12.790	12.810	12.810	11,497,901
2024-11-21	12.860	13.380	12.710	13.360	13.360	11,661,050
2024-11-20	12.950	13.000	12.630	12.860	12.860	7,424,093
2024-11-19	12.500	12.950	12.340	12.950	12.950	9,926,807
2024-11-18	12.230	12.650	12.200	12.450	12.450	9,769,417
2024-11-15	12.080	12.590	12.040	12.130	12.130	8,907,263
2024-11-14	12.170	12.400	12.060	12.080	12.080	5,009,800
2024-11-13	12.180	12.210	11.980	12.180	12.180	4,249,850
2024-11-12	12.310	12.550	11.970	12.090	12.090	7,022,902
2024-11-11	12.360	12.360	12.110	12.310	12.310	5,399,544
2024-11-08	12.840	12.850	12.120	12.370	12.370	10,676,291
2024-11-07	12.550	12.840	12.510	12.700	12.700	6,650,927
2024-11-06	12.590	12.740	12.380	12.540	12.540	6,426,102
2024-11-05	12.650	12.730	12.310	12.570	12.570	8,808,398
2024-11-04	12.720	12.750	12.480	12.600	12.600	6,773,801
2024-11-01	13.050	13.350	12.660	12.720	12.720	9,430,125
2024-10-31	12.500	13.060	12.490	13.000	13.000	10,078,699
2024-10-30	12.380	12.670	12.150	12.550	12.550	7,066,824
2024-10-29	12.610	12.750	12.220	12.250	12.250	9,938,964
2024-10-28	12.300	12.850	11.800	12.800	12.800	16,002,456

← NewerPage 8 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.