Guangzhou Guangri Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.720 | 7.770 | 7.650 | 7.670 | 7.670 | 5,005,300 |
| 2026-10-16 | 7.760 | 7.800 | 7.670 | 7.760 | 7.760 | 6,891,236 |
| 2026-10-15 | 7.920 | 7.920 | 7.700 | 7.710 | 7.710 | 10,372,157 |
| 2026-10-14 | 7.900 | 8.140 | 7.840 | 8.000 | 8.000 | 10,619,534 |
| 2026-10-13 | 7.800 | 8.040 | 7.720 | 7.970 | 7.970 | 13,577,093 |
| 2026-10-12 | 7.800 | 7.870 | 7.710 | 7.870 | 7.870 | 9,113,530 |
| 2026-10-09 | 7.670 | 7.760 | 7.580 | 7.760 | 7.760 | 7,809,080 |
| 2026-10-08 | 7.630 | 7.700 | 7.610 | 7.660 | 7.660 | 6,585,821 |
| 2026-09-30 | 7.760 | 7.790 | 7.600 | 7.650 | 7.650 | 6,187,228 |
| 2026-09-29 | 7.600 | 7.800 | 7.580 | 7.660 | 7.660 | 7,140,572 |
| 2026-09-28 | 7.710 | 7.760 | 7.600 | 7.610 | 7.610 | 6,991,665 |
| 2026-09-24 | 7.700 | 7.810 | 7.650 | 7.770 | 7.770 | 9,202,899 |
| 2026-09-23 | 7.650 | 7.940 | 7.560 | 7.750 | 7.750 | 15,507,073 |
| 2026-09-22 | 8.000 | 8.000 | 7.620 | 7.680 | 7.680 | 20,288,297 |
| 2026-09-21 | 7.490 | 7.920 | 7.490 | 7.920 | 7.920 | 18,529,161 |
| 2026-09-18 | 7.120 | 7.210 | 7.110 | 7.200 | 7.200 | 3,697,767 |
| 2026-09-17 | 7.170 | 7.170 | 7.080 | 7.130 | 7.130 | 4,179,567 |
| 2026-09-16 | 7.210 | 7.250 | 7.140 | 7.170 | 7.170 | 4,411,267 |
| 2026-09-15 | 7.270 | 7.320 | 7.200 | 7.210 | 7.210 | 4,369,074 |
| 2026-09-14 | 7.290 | 7.310 | 7.230 | 7.260 | 7.260 | 2,414,500 |
| 2026-09-11 | 7.350 | 7.350 | 7.220 | 7.280 | 7.280 | 3,925,000 |
| 2026-09-10 | 7.450 | 7.450 | 7.350 | 7.370 | 7.370 | 3,118,100 |
| 2026-09-09 | 7.480 | 7.490 | 7.410 | 7.450 | 7.450 | 2,463,367 |
| 2026-09-08 | 7.410 | 7.490 | 7.410 | 7.480 | 7.480 | 3,633,225 |
| 2026-09-07 | 7.470 | 7.480 | 7.400 | 7.440 | 7.440 | 2,492,500 |
| 2026-09-04 | 7.420 | 7.520 | 7.410 | 7.430 | 7.430 | 3,011,700 |
| 2026-09-03 | 7.390 | 7.480 | 7.390 | 7.390 | 7.390 | 2,513,989 |
| 2026-09-02 | 7.450 | 7.500 | 7.370 | 7.390 | 7.390 | 4,775,470 |
| 2026-09-01 | 7.340 | 7.560 | 7.320 | 7.480 | 7.480 | 9,164,251 |
| 2026-08-31 | 7.360 | 7.500 | 7.340 | 7.340 | 7.340 | 8,549,343 |
| 2026-08-28 | 7.290 | 7.390 | 7.260 | 7.360 | 7.360 | 5,863,868 |
| 2026-08-27 | 7.250 | 7.340 | 7.180 | 7.310 | 7.310 | 8,378,311 |
| 2026-08-26 | 7.240 | 7.380 | 7.220 | 7.280 | 7.280 | 8,259,305 |
| 2026-08-25 | 7.330 | 7.350 | 7.050 | 7.290 | 7.290 | 14,277,627 |
| 2026-08-24 | 7.750 | 7.830 | 7.700 | 7.720 | 7.720 | 4,238,701 |
| 2026-08-21 | 7.870 | 7.870 | 7.700 | 7.750 | 7.750 | 3,474,211 |
| 2026-08-20 | 7.780 | 7.900 | 7.770 | 7.880 | 7.880 | 3,938,002 |
| 2026-08-19 | 7.800 | 7.900 | 7.770 | 7.780 | 7.780 | 4,725,500 |
| 2026-08-18 | 7.800 | 7.840 | 7.760 | 7.820 | 7.820 | 2,892,313 |
| 2026-08-17 | 7.760 | 7.830 | 7.680 | 7.800 | 7.800 | 3,420,900 |
| 2026-08-14 | 7.810 | 7.810 | 7.710 | 7.750 | 7.750 | 1,964,500 |
| 2026-08-13 | 7.830 | 7.850 | 7.760 | 7.800 | 7.800 | 3,262,100 |
| 2026-08-12 | 7.830 | 7.880 | 7.780 | 7.850 | 7.850 | 2,978,410 |
| 2026-08-11 | 7.890 | 7.950 | 7.830 | 7.840 | 7.840 | 3,060,400 |
| 2026-08-10 | 7.830 | 7.970 | 7.790 | 7.940 | 7.940 | 3,943,968 |
| 2026-08-07 | 7.820 | 7.870 | 7.740 | 7.840 | 7.840 | 3,302,400 |
| 2026-08-06 | 7.870 | 7.880 | 7.750 | 7.840 | 7.840 | 4,392,055 |
| 2026-08-05 | 7.880 | 7.920 | 7.810 | 7.880 | 7.880 | 4,373,284 |
| 2026-08-04 | 8.050 | 8.060 | 7.870 | 7.880 | 7.880 | 6,935,930 |
| 2026-08-03 | 7.900 | 8.070 | 7.900 | 8.050 | 8.050 | 6,388,587 |
| 2026-07-31 | 7.860 | 7.930 | 7.780 | 7.930 | 7.930 | 4,736,818 |
| 2026-07-30 | 7.800 | 7.940 | 7.730 | 7.870 | 7.870 | 5,443,701 |
| 2026-07-29 | 7.630 | 7.850 | 7.630 | 7.800 | 7.800 | 5,787,400 |
| 2026-07-28 | 7.480 | 7.650 | 7.470 | 7.620 | 7.620 | 3,401,490 |
| 2026-07-27 | 7.510 | 7.630 | 7.490 | 7.540 | 7.540 | 2,712,164 |
| 2026-07-24 | 7.640 | 7.680 | 7.470 | 7.480 | 7.480 | 3,429,338 |
| 2026-07-23 | 7.570 | 7.690 | 7.530 | 7.630 | 7.630 | 3,942,665 |
| 2026-07-22 | 7.660 | 7.670 | 7.480 | 7.560 | 7.560 | 4,808,650 |
| 2026-07-21 | 7.710 | 7.820 | 7.610 | 7.650 | 7.650 | 6,120,611 |
| 2026-07-20 | 7.910 | 7.910 | 7.610 | 7.710 | 7.710 | 4,807,527 |
Page 1 of 5 · 242 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.