Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.090 | 3.130 | 3.010 | 3.070 | 3.070 | 32,809,164 |
| 2024-01-22 | 3.270 | 3.270 | 3.060 | 3.100 | 3.100 | 22,943,010 |
| 2024-01-19 | 3.330 | 3.350 | 3.270 | 3.290 | 3.290 | 14,437,970 |
| 2024-01-18 | 3.370 | 3.390 | 3.220 | 3.330 | 3.330 | 23,884,870 |
| 2024-01-17 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 13,865,301 |
| 2024-01-16 | 3.540 | 3.540 | 3.390 | 3.480 | 3.480 | 24,400,371 |
| 2024-01-15 | 3.550 | 3.590 | 3.520 | 3.540 | 3.540 | 17,199,779 |
| 2024-01-12 | 3.490 | 3.610 | 3.490 | 3.560 | 3.560 | 20,920,093 |
| 2024-01-11 | 3.490 | 3.530 | 3.460 | 3.510 | 3.510 | 13,915,681 |
| 2024-01-10 | 3.540 | 3.540 | 3.460 | 3.490 | 3.490 | 12,875,481 |
| 2024-01-09 | 3.520 | 3.550 | 3.490 | 3.540 | 3.540 | 21,749,253 |
| 2024-01-08 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 19,609,710 |
| 2024-01-05 | 3.640 | 3.680 | 3.580 | 3.610 | 3.610 | 23,103,830 |
| 2024-01-04 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 21,087,076 |
| 2024-01-03 | 3.590 | 3.650 | 3.570 | 3.640 | 3.640 | 23,933,930 |
| 2024-01-02 | 3.460 | 3.610 | 3.450 | 3.610 | 3.610 | 35,441,531 |
| 2023-12-29 | 3.480 | 3.510 | 3.460 | 3.460 | 3.460 | 20,925,790 |
| 2023-12-28 | 3.490 | 3.510 | 3.450 | 3.490 | 3.490 | 22,358,630 |
| 2023-12-27 | 3.460 | 3.510 | 3.440 | 3.480 | 3.480 | 22,932,333 |
| 2023-12-26 | 3.480 | 3.500 | 3.430 | 3.430 | 3.430 | 14,128,500 |
| 2023-12-25 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 16,236,370 |
| 2023-12-22 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 21,331,300 |
| 2023-12-21 | 3.580 | 3.590 | 3.500 | 3.580 | 3.580 | 20,243,240 |
| 2023-12-20 | 3.590 | 3.640 | 3.550 | 3.560 | 3.560 | 16,312,539 |
| 2023-12-19 | 3.600 | 3.610 | 3.550 | 3.590 | 3.590 | 16,424,999 |
| 2023-12-18 | 3.650 | 3.670 | 3.590 | 3.610 | 3.610 | 22,098,494 |
| 2023-12-15 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 20,580,039 |
| 2023-12-14 | 3.660 | 3.710 | 3.620 | 3.690 | 3.690 | 28,467,150 |
| 2023-12-13 | 3.660 | 3.710 | 3.620 | 3.660 | 3.660 | 21,616,906 |
| 2023-12-12 | 3.630 | 3.660 | 3.600 | 3.660 | 3.660 | 18,185,650 |
| 2023-12-11 | 3.570 | 3.630 | 3.530 | 3.630 | 3.630 | 29,790,350 |
| 2023-12-08 | 3.670 | 3.680 | 3.580 | 3.590 | 3.590 | 31,032,800 |
| 2023-12-07 | 3.600 | 3.680 | 3.590 | 3.670 | 3.670 | 35,200,241 |
| 2023-12-06 | 3.580 | 3.630 | 3.530 | 3.610 | 3.610 | 25,435,670 |
| 2023-12-05 | 3.580 | 3.640 | 3.570 | 3.590 | 3.590 | 28,374,450 |
| 2023-12-04 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 17,234,371 |
| 2023-12-01 | 3.550 | 3.610 | 3.540 | 3.580 | 3.580 | 19,383,550 |
| 2023-11-30 | 3.530 | 3.570 | 3.520 | 3.560 | 3.560 | 14,141,313 |
| 2023-11-29 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 17,078,002 |
| 2023-11-28 | 3.540 | 3.560 | 3.500 | 3.550 | 3.550 | 16,904,662 |
| 2023-11-27 | 3.540 | 3.560 | 3.510 | 3.540 | 3.540 | 19,595,820 |
| 2023-11-24 | 3.560 | 3.600 | 3.540 | 3.550 | 3.550 | 14,317,100 |
| 2023-11-23 | 3.550 | 3.590 | 3.530 | 3.580 | 3.580 | 18,755,583 |
| 2023-11-22 | 3.540 | 3.600 | 3.530 | 3.550 | 3.550 | 24,589,620 |
| 2023-11-21 | 3.550 | 3.590 | 3.530 | 3.540 | 3.540 | 25,665,083 |
| 2023-11-20 | 3.520 | 3.570 | 3.500 | 3.540 | 3.540 | 31,733,085 |
| 2023-11-17 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 51,732,890 |
| 2023-11-16 | 3.470 | 3.760 | 3.440 | 3.570 | 3.570 | 60,482,691 |
| 2023-11-15 | 3.490 | 3.500 | 3.440 | 3.460 | 3.460 | 16,380,300 |
| 2023-11-14 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 18,505,130 |
| 2023-11-13 | 3.450 | 3.530 | 3.450 | 3.500 | 3.500 | 26,153,430 |
| 2023-11-10 | 3.410 | 3.490 | 3.360 | 3.460 | 3.460 | 25,504,653 |
| 2023-11-09 | 3.400 | 3.440 | 3.390 | 3.410 | 3.410 | 13,118,020 |
| 2023-11-08 | 3.400 | 3.440 | 3.390 | 3.420 | 3.420 | 15,072,431 |
| 2023-11-07 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 13,225,886 |
| 2023-11-06 | 3.410 | 3.430 | 3.370 | 3.390 | 3.390 | 16,180,123 |
| 2023-11-03 | 3.410 | 3.440 | 3.380 | 3.380 | 3.380 | 13,559,140 |
| 2023-11-02 | 3.450 | 3.460 | 3.400 | 3.400 | 3.400 | 14,785,046 |
| 2023-11-01 | 3.410 | 3.470 | 3.410 | 3.460 | 3.460 | 18,366,911 |
| 2023-10-31 | 3.470 | 3.470 | 3.380 | 3.410 | 3.410 | 20,687,760 |
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.