Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.140 | 3.180 | 3.090 | 3.150 | 3.150 | 18,851,480 |
| 2024-07-24 | 3.150 | 3.190 | 3.120 | 3.150 | 3.150 | 22,008,946 |
| 2024-07-23 | 3.190 | 3.240 | 3.150 | 3.150 | 3.150 | 18,703,345 |
| 2024-07-22 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 14,920,120 |
| 2024-07-19 | 3.230 | 3.260 | 3.200 | 3.210 | 3.210 | 17,274,520 |
| 2024-07-18 | 3.230 | 3.250 | 3.170 | 3.250 | 3.250 | 20,476,050 |
| 2024-07-17 | 3.340 | 3.340 | 3.220 | 3.230 | 3.230 | 25,544,020 |
| 2024-07-16 | 3.350 | 3.370 | 3.300 | 3.340 | 3.340 | 17,250,100 |
| 2024-07-15 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 22,644,390 |
| 2024-07-12 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 26,105,525 |
| 2024-07-11 | 3.450 | 3.480 | 3.400 | 3.480 | 3.480 | 37,826,513 |
| 2024-07-10 | 3.390 | 3.500 | 3.370 | 3.410 | 3.410 | 50,509,734 |
| 2024-07-09 | 3.270 | 3.350 | 3.200 | 3.350 | 3.350 | 30,759,247 |
| 2024-07-08 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 20,429,600 |
| 2024-07-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-04 | 3.410 | 3.440 | 3.300 | 3.320 | 3.320 | 23,910,670 |
| 2024-07-03 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 23,452,650 |
| 2024-07-02 | 3.460 | 3.480 | 3.400 | 3.480 | 3.480 | 33,969,146 |
| 2024-07-01 | 3.350 | 3.470 | 3.340 | 3.470 | 3.470 | 38,182,060 |
| 2024-06-28 | 3.300 | 3.400 | 3.270 | 3.360 | 3.360 | 35,817,540 |
| 2024-06-27 | 3.360 | 3.390 | 3.280 | 3.290 | 3.290 | 26,764,930 |
| 2024-06-26 | 3.330 | 3.390 | 3.290 | 3.390 | 3.390 | 30,653,110 |
| 2024-06-25 | 3.380 | 3.390 | 3.310 | 3.330 | 3.330 | 32,464,980 |
| 2024-06-24 | 3.420 | 3.480 | 3.340 | 3.370 | 3.370 | 43,741,550 |
| 2024-06-21 | 3.370 | 3.450 | 3.370 | 3.420 | 3.420 | 21,978,940 |
| 2024-06-20 | 3.440 | 3.470 | 3.380 | 3.390 | 3.390 | 30,554,890 |
| 2024-06-19 | 3.560 | 3.570 | 3.470 | 3.480 | 3.480 | 29,298,710 |
| 2024-06-18 | 3.570 | 3.580 | 3.470 | 3.540 | 3.540 | 37,406,991 |
| 2024-06-17 | 3.650 | 3.700 | 3.560 | 3.570 | 3.570 | 44,878,990 |
| 2024-06-14 | 3.630 | 3.760 | 3.600 | 3.680 | 3.680 | 59,537,581 |
| 2024-06-13 | 3.630 | 3.700 | 3.590 | 3.630 | 3.630 | 43,333,011 |
| 2024-06-12 | 3.560 | 3.660 | 3.540 | 3.650 | 3.650 | 44,351,910 |
| 2024-06-11 | 3.600 | 3.630 | 3.530 | 3.580 | 3.580 | 37,710,430 |
| 2024-06-07 | 3.630 | 3.670 | 3.540 | 3.630 | 3.630 | 48,593,220 |
| 2024-06-06 | 3.750 | 3.760 | 3.590 | 3.600 | 3.600 | 60,273,740 |
| 2024-06-05 | 3.760 | 3.940 | 3.720 | 3.730 | 3.730 | 63,365,320 |
| 2024-06-04 | 3.690 | 3.830 | 3.640 | 3.820 | 3.820 | 72,656,950 |
| 2024-06-03 | 3.840 | 3.840 | 3.640 | 3.700 | 3.700 | 75,366,061 |
| 2024-05-31 | 3.880 | 3.950 | 3.830 | 3.860 | 3.860 | 75,988,665 |
| 2024-05-30 | 4.200 | 4.210 | 3.940 | 3.960 | 3.960 | 124,525,114 |
| 2024-05-29 | 4.300 | 4.310 | 4.190 | 4.260 | 4.260 | 99,477,151 |
| 2024-05-28 | 4.260 | 4.550 | 4.160 | 4.440 | 4.440 | 159,545,794 |
| 2024-05-27 | 4.500 | 4.730 | 4.330 | 4.420 | 4.420 | 192,570,932 |
| 2024-05-24 | 4.250 | 4.680 | 4.210 | 4.500 | 4.500 | 233,560,687 |
| 2024-05-23 | 4.380 | 4.450 | 4.160 | 4.250 | 4.250 | 126,494,086 |
| 2024-05-22 | 4.150 | 4.620 | 4.130 | 4.490 | 4.490 | 211,270,346 |
| 2024-05-21 | 4.300 | 4.420 | 4.160 | 4.210 | 4.210 | 211,720,359 |
| 2024-05-20 | 3.810 | 4.170 | 3.810 | 4.170 | 4.170 | 96,392,665 |
| 2024-05-17 | 3.730 | 3.870 | 3.720 | 3.790 | 3.790 | 57,620,090 |
| 2024-05-16 | 3.800 | 3.820 | 3.720 | 3.740 | 3.740 | 45,890,416 |
| 2024-05-15 | 3.900 | 3.930 | 3.740 | 3.780 | 3.780 | 106,929,225 |
| 2024-05-14 | 4.000 | 4.100 | 3.910 | 3.950 | 3.950 | 112,652,632 |
| 2024-05-13 | 3.990 | 4.270 | 3.830 | 4.120 | 4.120 | 158,527,850 |
| 2024-05-10 | 3.740 | 4.100 | 3.730 | 3.920 | 3.920 | 138,759,330 |
| 2024-05-09 | 3.570 | 3.940 | 3.570 | 3.740 | 3.740 | 92,406,258 |
| 2024-05-08 | 3.470 | 3.660 | 3.470 | 3.580 | 3.580 | 55,917,634 |
| 2024-05-07 | 3.510 | 3.540 | 3.460 | 3.490 | 3.490 | 27,716,704 |
| 2024-05-06 | 3.490 | 3.530 | 3.460 | 3.510 | 3.510 | 40,717,121 |
| 2024-04-30 | 3.430 | 3.540 | 3.390 | 3.430 | 3.430 | 51,405,224 |
| 2024-04-29 | 3.290 | 3.360 | 3.270 | 3.360 | 3.360 | 30,288,408 |
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.