Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.240 | 3.290 | 3.210 | 3.290 | 3.290 | 23,113,387 |
| 2024-04-25 | 3.230 | 3.300 | 3.210 | 3.250 | 3.250 | 22,927,030 |
| 2024-04-24 | 3.160 | 3.290 | 3.150 | 3.250 | 3.250 | 25,057,772 |
| 2024-04-23 | 3.150 | 3.190 | 3.140 | 3.170 | 3.170 | 17,540,022 |
| 2024-04-22 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 16,252,300 |
| 2024-04-19 | 3.170 | 3.260 | 3.150 | 3.200 | 3.200 | 26,127,100 |
| 2024-04-18 | 3.230 | 3.250 | 3.170 | 3.170 | 3.170 | 25,319,157 |
| 2024-04-17 | 3.100 | 3.230 | 3.100 | 3.230 | 3.230 | 31,890,501 |
| 2024-04-16 | 3.240 | 3.260 | 3.050 | 3.060 | 3.060 | 45,211,832 |
| 2024-04-15 | 3.350 | 3.390 | 3.230 | 3.270 | 3.270 | 42,978,120 |
| 2024-04-12 | 3.400 | 3.410 | 3.310 | 3.330 | 3.330 | 34,234,516 |
| 2024-04-11 | 3.330 | 3.430 | 3.320 | 3.410 | 3.410 | 39,493,413 |
| 2024-04-10 | 3.390 | 3.450 | 3.330 | 3.360 | 3.360 | 45,338,380 |
| 2024-04-09 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 48,652,578 |
| 2024-04-08 | 3.330 | 3.470 | 3.310 | 3.450 | 3.450 | 69,257,069 |
| 2024-04-03 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 23,265,963 |
| 2024-04-02 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 37,326,690 |
| 2024-04-01 | 3.300 | 3.340 | 3.270 | 3.300 | 3.300 | 35,523,100 |
| 2024-03-29 | 3.250 | 3.320 | 3.240 | 3.300 | 3.300 | 18,339,296 |
| 2024-03-28 | 3.160 | 3.280 | 3.150 | 3.260 | 3.260 | 27,670,246 |
| 2024-03-27 | 3.290 | 3.300 | 3.190 | 3.200 | 3.200 | 22,996,459 |
| 2024-03-26 | 3.280 | 3.310 | 3.210 | 3.300 | 3.300 | 34,855,890 |
| 2024-03-25 | 3.260 | 3.380 | 3.250 | 3.300 | 3.300 | 47,128,129 |
| 2024-03-22 | 3.310 | 3.330 | 3.260 | 3.280 | 3.280 | 27,336,880 |
| 2024-03-21 | 3.330 | 3.340 | 3.290 | 3.330 | 3.330 | 26,343,454 |
| 2024-03-20 | 3.310 | 3.340 | 3.290 | 3.330 | 3.330 | 24,859,830 |
| 2024-03-19 | 3.330 | 3.380 | 3.310 | 3.310 | 3.310 | 34,299,616 |
| 2024-03-18 | 3.310 | 3.350 | 3.310 | 3.340 | 3.340 | 39,499,648 |
| 2024-03-15 | 3.260 | 3.330 | 3.250 | 3.320 | 3.320 | 28,943,252 |
| 2024-03-14 | 3.300 | 3.320 | 3.240 | 3.280 | 3.280 | 37,978,342 |
| 2024-03-13 | 3.350 | 3.370 | 3.290 | 3.320 | 3.320 | 45,766,296 |
| 2024-03-12 | 3.410 | 3.440 | 3.300 | 3.340 | 3.340 | 74,768,459 |
| 2024-03-11 | 3.280 | 3.450 | 3.270 | 3.380 | 3.380 | 93,792,110 |
| 2024-03-08 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 86,407,546 |
| 2024-03-07 | 3.270 | 3.520 | 3.220 | 3.310 | 3.310 | 176,495,249 |
| 2024-03-06 | 3.700 | 3.700 | 3.440 | 3.480 | 3.480 | 224,651,156 |
| 2024-03-05 | 3.030 | 3.360 | 2.990 | 3.360 | 3.360 | 35,730,029 |
| 2024-03-04 | 3.050 | 3.070 | 2.980 | 3.050 | 3.050 | 18,896,130 |
| 2024-03-01 | 3.020 | 3.070 | 3.000 | 3.060 | 3.060 | 24,384,970 |
| 2024-02-29 | 2.930 | 3.010 | 2.900 | 3.010 | 3.010 | 23,981,060 |
| 2024-02-28 | 3.090 | 3.150 | 2.950 | 2.950 | 2.950 | 34,755,120 |
| 2024-02-27 | 3.040 | 3.100 | 3.020 | 3.100 | 3.100 | 17,914,137 |
| 2024-02-26 | 3.050 | 3.110 | 3.040 | 3.060 | 3.060 | 20,234,110 |
| 2024-02-23 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 20,614,436 |
| 2024-02-22 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 16,608,766 |
| 2024-02-21 | 2.880 | 3.000 | 2.870 | 2.960 | 2.960 | 25,938,086 |
| 2024-02-20 | 2.880 | 2.920 | 2.850 | 2.900 | 2.900 | 20,829,411 |
| 2024-02-19 | 2.860 | 2.930 | 2.850 | 2.910 | 2.910 | 34,457,110 |
| 2024-02-08 | 2.680 | 2.860 | 2.650 | 2.850 | 2.850 | 55,267,896 |
| 2024-02-07 | 2.720 | 2.720 | 2.570 | 2.690 | 2.690 | 55,425,336 |
| 2024-02-06 | 2.580 | 2.790 | 2.470 | 2.700 | 2.700 | 53,862,017 |
| 2024-02-05 | 2.950 | 2.950 | 2.660 | 2.660 | 2.660 | 51,781,902 |
| 2024-02-02 | 3.080 | 3.120 | 2.850 | 2.950 | 2.950 | 42,312,490 |
| 2024-02-01 | 3.120 | 3.160 | 3.020 | 3.070 | 3.070 | 33,518,767 |
| 2024-01-31 | 3.230 | 3.290 | 3.130 | 3.140 | 3.140 | 24,805,000 |
| 2024-01-30 | 3.310 | 3.360 | 3.240 | 3.250 | 3.250 | 17,573,012 |
| 2024-01-29 | 3.420 | 3.440 | 3.310 | 3.330 | 3.330 | 20,417,130 |
| 2024-01-26 | 3.300 | 3.420 | 3.300 | 3.410 | 3.410 | 21,813,648 |
| 2024-01-25 | 3.190 | 3.320 | 3.180 | 3.320 | 3.320 | 23,083,864 |
| 2024-01-24 | 3.080 | 3.180 | 3.040 | 3.170 | 3.170 | 27,623,734 |
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.