Guangzhou Guangri Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.950	12.280	11.950	12.070	12.070	6,044,132
2024-10-24	11.800	12.120	11.710	12.000	12.000	5,958,594
2024-10-23	12.130	12.210	11.700	11.840	11.840	9,164,900
2024-10-22	11.920	12.350	11.810	12.130	12.130	9,744,834
2024-10-21	11.890	12.050	11.500	11.920	11.920	12,277,858
2024-10-18	12.800	12.820	12.440	12.750	12.750	15,494,954
2024-10-17	12.370	12.810	12.270	12.750	12.750	16,940,918
2024-10-16	11.600	12.640	11.560	12.320	12.320	21,826,814
2024-10-15	11.660	12.020	11.510	11.740	11.740	15,538,382
2024-10-14	11.660	11.700	11.300	11.590	11.590	21,005,825
2024-10-11	11.790	12.040	11.320	11.660	11.660	12,589,200
2024-10-10	11.900	12.220	11.490	11.530	11.530	18,920,241
2024-10-09	12.900	12.980	12.020	12.020	12.020	18,635,740
2024-10-08	14.030	14.260	12.400	13.350	13.350	31,738,722
2024-09-30	12.190	13.000	11.730	12.980	12.980	32,331,931
2024-09-27	11.860	12.080	11.630	11.980	11.980	8,180,447
2024-09-26	11.000	11.950	11.000	11.850	11.850	14,767,768
2024-09-25	11.330	11.860	11.290	11.320	11.320	13,047,313
2024-09-24	10.370	11.120	10.370	11.100	11.100	8,802,845
2024-09-23	10.390	10.390	10.140	10.290	10.290	4,376,844
2024-09-20	10.290	10.390	10.130	10.370	10.370	3,876,601
2024-09-19	10.270	10.370	9.980	10.310	10.310	6,139,142
2024-09-18	9.850	10.330	9.720	10.280	10.280	6,364,200
2024-09-13	9.900	9.960	9.640	9.830	9.830	4,988,300
2024-09-12	10.160	10.510	9.800	9.900	9.900	6,504,700
2024-09-11	10.170	10.390	10.100	10.160	10.160	4,563,501
2024-09-10	10.180	10.340	10.080	10.300	10.300	7,205,900
2024-09-09	10.400	10.520	10.100	10.170	10.170	5,603,300
2024-09-06	10.480	10.600	10.410	10.460	10.460	3,418,200
2024-09-05	10.500	10.540	10.360	10.480	10.480	2,285,000
2024-09-04	10.760	10.760	10.370	10.520	10.520	4,968,858
2024-09-03	10.500	10.900	10.290	10.790	10.790	6,470,901
2024-09-02	10.430	10.720	10.380	10.470	10.470	8,684,355
2024-08-30	10.410	10.620	10.200	10.390	10.390	11,337,780
2024-08-29	10.490	10.920	10.000	10.530	10.530	20,312,699
2024-08-28	10.420	10.580	10.220	10.400	10.400	7,376,100
2024-08-27	10.100	10.610	9.990	10.510	10.510	10,845,944
2024-08-26	9.860	10.180	9.730	10.140	10.140	6,824,646
2024-08-23	9.920	9.930	9.580	9.850	9.850	6,473,600
2024-08-22	9.820	10.130	9.690	9.930	9.930	6,719,715
2024-08-21	9.960	10.120	9.510	9.820	9.820	9,224,936
2024-08-20	10.590	10.620	9.980	10.030	10.030	7,811,714
2024-08-19	10.650	10.960	10.460	10.600	10.600	7,187,100
2024-08-16	10.840	11.070	10.510	10.580	10.580	7,692,600
2024-08-15	10.850	10.960	10.660	10.790	10.790	6,084,953
2024-08-14	11.000	11.170	10.810	10.850	10.850	5,506,341
2024-08-13	11.180	11.600	10.970	11.070	11.070	9,879,700
2024-08-12	11.410	11.850	11.210	11.300	11.300	10,285,072
2024-08-09	10.710	11.420	10.710	11.350	11.350	11,837,542
2024-08-08	10.900	11.020	10.630	10.840	10.840	6,502,856
2024-08-07	10.420	11.110	10.420	10.900	10.900	11,891,156
2024-08-06	10.100	10.660	10.100	10.520	10.520	10,177,257
2024-08-05	10.010	10.430	9.930	10.120	10.120	9,531,300
2024-08-02	10.140	10.280	9.820	9.880	9.880	6,634,500
2024-08-01	10.590	10.710	10.220	10.290	10.290	7,636,274
2024-07-31	9.920	10.630	9.880	10.560	10.560	9,371,867
2024-07-30	9.850	10.170	9.690	9.980	9.980	7,440,200
2024-07-29	10.450	10.490	9.830	9.910	9.910	8,670,262
2024-07-26	10.220	10.490	9.950	10.360	10.360	11,602,300
2024-07-25	10.070	10.160	9.740	9.790	9.790	7,882,008

← NewerPage 9 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.