Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.770 | 3.800 | 3.690 | 3.720 | 3.720 | 16,779,290 |
| 2026-10-19 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 11,628,676 |
| 2026-10-16 | 3.780 | 3.840 | 3.770 | 3.780 | 3.780 | 14,864,830 |
| 2026-10-15 | 3.840 | 3.850 | 3.740 | 3.760 | 3.760 | 21,324,932 |
| 2026-10-14 | 3.870 | 3.940 | 3.860 | 3.870 | 3.870 | 18,221,450 |
| 2026-10-13 | 3.860 | 3.900 | 3.790 | 3.880 | 3.880 | 18,024,600 |
| 2026-10-12 | 3.900 | 3.950 | 3.860 | 3.860 | 3.860 | 22,501,701 |
| 2026-10-09 | 3.950 | 3.960 | 3.840 | 3.930 | 3.930 | 26,271,510 |
| 2026-10-08 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 22,977,990 |
| 2026-09-30 | 3.900 | 3.930 | 3.870 | 3.880 | 3.880 | 12,084,439 |
| 2026-09-29 | 3.840 | 3.920 | 3.840 | 3.890 | 3.890 | 15,835,460 |
| 2026-09-28 | 3.850 | 3.890 | 3.830 | 3.860 | 3.860 | 15,557,430 |
| 2026-09-24 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 14,966,364 |
| 2026-09-23 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 26,913,423 |
| 2026-09-22 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 27,920,838 |
| 2026-09-21 | 4.020 | 4.030 | 3.970 | 4.010 | 4.010 | 25,309,160 |
| 2026-09-18 | 3.980 | 4.090 | 3.980 | 4.030 | 4.030 | 33,684,836 |
| 2026-09-17 | 4.070 | 4.090 | 3.920 | 4.000 | 4.000 | 49,203,244 |
| 2026-09-16 | 4.100 | 4.170 | 4.050 | 4.120 | 4.120 | 45,225,082 |
| 2026-09-15 | 4.050 | 4.190 | 4.000 | 4.100 | 4.100 | 55,462,115 |
| 2026-09-14 | 4.110 | 4.220 | 4.040 | 4.080 | 4.080 | 48,740,733 |
| 2026-09-11 | 4.100 | 4.210 | 4.040 | 4.150 | 4.150 | 80,534,225 |
| 2026-09-10 | 4.010 | 4.140 | 4.000 | 4.100 | 4.100 | 57,848,905 |
| 2026-09-09 | 4.020 | 4.050 | 3.970 | 4.040 | 4.040 | 19,109,790 |
| 2026-09-08 | 3.930 | 4.030 | 3.930 | 4.020 | 4.020 | 27,477,456 |
| 2026-09-07 | 3.960 | 3.960 | 3.910 | 3.940 | 3.940 | 14,174,728 |
| 2026-09-04 | 3.980 | 4.040 | 3.940 | 3.960 | 3.960 | 23,626,028 |
| 2026-09-03 | 4.000 | 4.040 | 3.970 | 3.980 | 3.980 | 16,418,460 |
| 2026-09-02 | 4.000 | 4.020 | 3.950 | 4.020 | 4.020 | 18,302,500 |
| 2026-09-01 | 3.950 | 4.020 | 3.940 | 4.010 | 4.010 | 25,504,083 |
| 2026-08-31 | 3.930 | 3.950 | 3.880 | 3.940 | 3.940 | 15,901,961 |
| 2026-08-28 | 3.940 | 3.970 | 3.930 | 3.950 | 3.950 | 14,287,020 |
| 2026-08-27 | 3.950 | 3.970 | 3.920 | 3.960 | 3.960 | 17,189,698 |
| 2026-08-26 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 19,926,501 |
| 2026-08-25 | 3.860 | 3.960 | 3.840 | 3.930 | 3.930 | 18,869,686 |
| 2026-08-24 | 3.850 | 3.880 | 3.830 | 3.880 | 3.880 | 12,939,831 |
| 2026-08-21 | 3.820 | 3.850 | 3.780 | 3.840 | 3.840 | 11,016,206 |
| 2026-08-20 | 3.810 | 3.850 | 3.810 | 3.840 | 3.840 | 12,941,780 |
| 2026-08-19 | 3.880 | 3.920 | 3.800 | 3.810 | 3.810 | 23,311,500 |
| 2026-08-18 | 3.960 | 3.970 | 3.880 | 3.900 | 3.900 | 22,333,230 |
| 2026-08-17 | 3.940 | 3.970 | 3.880 | 3.960 | 3.960 | 24,402,630 |
| 2026-08-14 | 4.070 | 4.090 | 3.920 | 3.970 | 3.970 | 59,885,685 |
| 2026-08-13 | 4.070 | 4.310 | 4.050 | 4.160 | 4.160 | 72,658,084 |
| 2026-08-12 | 4.060 | 4.100 | 4.020 | 4.080 | 4.080 | 24,558,867 |
| 2026-08-11 | 4.060 | 4.090 | 4.010 | 4.060 | 4.060 | 22,676,440 |
| 2026-08-10 | 3.990 | 4.070 | 3.970 | 4.060 | 4.060 | 24,962,860 |
| 2026-08-07 | 4.020 | 4.020 | 3.940 | 3.990 | 3.990 | 24,239,007 |
| 2026-08-06 | 4.060 | 4.060 | 3.970 | 4.030 | 4.030 | 24,416,660 |
| 2026-08-05 | 4.070 | 4.080 | 4.010 | 4.080 | 4.080 | 27,677,532 |
| 2026-08-04 | 4.090 | 4.120 | 4.050 | 4.070 | 4.070 | 26,685,325 |
| 2026-08-03 | 3.950 | 4.090 | 3.950 | 4.080 | 4.080 | 35,616,838 |
| 2026-07-31 | 3.890 | 3.960 | 3.890 | 3.940 | 3.940 | 23,279,445 |
| 2026-07-30 | 3.920 | 4.000 | 3.870 | 3.890 | 3.890 | 26,596,108 |
| 2026-07-29 | 3.850 | 3.980 | 3.820 | 3.940 | 3.940 | 28,000,960 |
| 2026-07-28 | 3.860 | 3.920 | 3.840 | 3.870 | 3.870 | 18,602,240 |
| 2026-07-27 | 3.730 | 3.910 | 3.690 | 3.890 | 3.890 | 25,178,751 |
| 2026-07-24 | 3.990 | 4.010 | 3.780 | 3.790 | 3.790 | 38,340,708 |
| 2026-07-23 | 4.000 | 4.100 | 3.910 | 4.060 | 4.060 | 47,458,202 |
| 2026-07-22 | 3.930 | 4.080 | 3.910 | 4.050 | 4.050 | 39,820,830 |
| 2026-07-21 | 4.090 | 4.100 | 3.880 | 3.970 | 3.970 | 54,185,261 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0500 CNY |
| 2022-06-21 | 0.0550 CNY |
| 2021-05-27 | 0.0500 CNY |
| 2020-06-16 | 0.0390 CNY |
| 2019-07-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.