Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.390 | 3.490 | 3.380 | 3.460 | 3.460 | 37,407,110 |
| 2023-10-27 | 3.320 | 3.420 | 3.310 | 3.390 | 3.390 | 34,402,790 |
| 2023-10-26 | 3.220 | 3.290 | 3.200 | 3.280 | 3.280 | 10,373,163 |
| 2023-10-25 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 10,381,200 |
| 2023-10-24 | 3.100 | 3.190 | 3.080 | 3.180 | 3.180 | 14,481,400 |
| 2023-10-23 | 3.160 | 3.170 | 3.060 | 3.080 | 3.080 | 12,423,550 |
| 2023-10-20 | 3.150 | 3.220 | 3.150 | 3.180 | 3.180 | 11,208,017 |
| 2023-10-19 | 3.160 | 3.200 | 3.130 | 3.170 | 3.170 | 10,570,100 |
| 2023-10-18 | 3.250 | 3.260 | 3.160 | 3.170 | 3.170 | 14,439,420 |
| 2023-10-17 | 3.270 | 3.300 | 3.240 | 3.250 | 3.250 | 9,409,214 |
| 2023-10-16 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 10,638,013 |
| 2023-10-13 | 3.330 | 3.330 | 3.250 | 3.260 | 3.260 | 14,315,500 |
| 2023-10-12 | 3.320 | 3.360 | 3.310 | 3.340 | 3.340 | 9,322,718 |
| 2023-10-11 | 3.330 | 3.350 | 3.300 | 3.310 | 3.310 | 9,442,500 |
| 2023-10-10 | 3.390 | 3.400 | 3.320 | 3.330 | 3.330 | 9,946,150 |
| 2023-10-09 | 3.390 | 3.410 | 3.370 | 3.380 | 3.380 | 7,843,250 |
| 2023-09-28 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 12,730,195 |
| 2023-09-27 | 3.370 | 3.380 | 3.350 | 3.350 | 3.350 | 11,609,630 |
| 2023-09-26 | 3.360 | 3.420 | 3.330 | 3.370 | 3.370 | 11,265,479 |
| 2023-09-25 | 3.370 | 3.400 | 3.360 | 3.360 | 3.360 | 6,507,220 |
| 2023-09-22 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 9,706,360 |
| 2023-09-21 | 3.420 | 3.420 | 3.350 | 3.350 | 3.350 | 11,098,238 |
| 2023-09-20 | 3.410 | 3.440 | 3.400 | 3.410 | 3.410 | 11,155,970 |
| 2023-09-19 | 3.420 | 3.430 | 3.400 | 3.410 | 3.410 | 9,280,954 |
| 2023-09-18 | 3.410 | 3.430 | 3.370 | 3.420 | 3.420 | 11,122,020 |
| 2023-09-15 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 8,346,030 |
| 2023-09-14 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 9,836,579 |
| 2023-09-13 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 9,527,700 |
| 2023-09-12 | 3.430 | 3.460 | 3.410 | 3.410 | 3.410 | 7,783,621 |
| 2023-09-11 | 3.410 | 3.440 | 3.400 | 3.420 | 3.420 | 10,434,900 |
| 2023-09-08 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 10,741,747 |
| 2023-09-07 | 3.430 | 3.440 | 3.380 | 3.380 | 3.380 | 12,788,800 |
| 2023-09-06 | 3.440 | 3.450 | 3.410 | 3.430 | 3.430 | 11,389,721 |
| 2023-09-05 | 3.430 | 3.470 | 3.420 | 3.430 | 3.430 | 13,045,500 |
| 2023-09-04 | 3.410 | 3.450 | 3.390 | 3.440 | 3.440 | 16,084,130 |
| 2023-09-01 | 3.400 | 3.410 | 3.370 | 3.410 | 3.410 | 12,428,750 |
| 2023-08-31 | 3.390 | 3.420 | 3.360 | 3.400 | 3.400 | 14,422,585 |
| 2023-08-30 | 3.410 | 3.450 | 3.380 | 3.390 | 3.390 | 18,711,736 |
| 2023-08-29 | 3.390 | 3.420 | 3.360 | 3.400 | 3.400 | 21,653,550 |
| 2023-08-28 | 3.450 | 3.470 | 3.370 | 3.380 | 3.380 | 25,339,370 |
| 2023-08-25 | 3.280 | 3.390 | 3.270 | 3.330 | 3.330 | 15,111,351 |
| 2023-08-24 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 14,731,990 |
| 2023-08-23 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 10,823,350 |
| 2023-08-22 | 3.390 | 3.420 | 3.300 | 3.350 | 3.350 | 21,016,660 |
| 2023-08-21 | 3.410 | 3.460 | 3.390 | 3.400 | 3.400 | 12,076,124 |
| 2023-08-18 | 3.410 | 3.450 | 3.400 | 3.410 | 3.410 | 12,520,020 |
| 2023-08-17 | 3.360 | 3.430 | 3.330 | 3.420 | 3.420 | 12,465,970 |
| 2023-08-16 | 3.400 | 3.410 | 3.370 | 3.370 | 3.370 | 8,471,720 |
| 2023-08-15 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 12,142,100 |
| 2023-08-14 | 3.350 | 3.400 | 3.340 | 3.400 | 3.400 | 10,437,346 |
| 2023-08-11 | 3.480 | 3.480 | 3.350 | 3.360 | 3.360 | 16,638,630 |
| 2023-08-10 | 3.430 | 3.480 | 3.420 | 3.480 | 3.480 | 15,850,080 |
| 2023-08-09 | 3.470 | 3.480 | 3.400 | 3.410 | 3.410 | 15,343,030 |
| 2023-08-08 | 3.530 | 3.530 | 3.470 | 3.480 | 3.480 | 12,587,830 |
| 2023-08-07 | 3.520 | 3.560 | 3.500 | 3.530 | 3.530 | 12,104,549 |
| 2023-08-04 | 3.600 | 3.610 | 3.520 | 3.520 | 3.520 | 18,857,124 |
| 2023-08-03 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 14,132,127 |
| 2023-08-02 | 3.650 | 3.650 | 3.600 | 3.610 | 3.610 | 17,330,460 |
| 2023-08-01 | 3.610 | 3.660 | 3.580 | 3.650 | 3.650 | 26,150,879 |
| 2023-07-31 | 3.570 | 3.610 | 3.550 | 3.610 | 3.610 | 18,603,758 |
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.