Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.540 | 3.580 | 3.480 | 3.570 | 3.570 | 16,461,140 |
| 2023-07-27 | 3.560 | 3.610 | 3.540 | 3.550 | 3.550 | 13,337,889 |
| 2023-07-26 | 3.560 | 3.570 | 3.540 | 3.570 | 3.570 | 11,658,870 |
| 2023-07-25 | 3.570 | 3.580 | 3.520 | 3.570 | 3.570 | 20,851,500 |
| 2023-07-24 | 3.480 | 3.580 | 3.450 | 3.560 | 3.560 | 21,163,726 |
| 2023-07-21 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 12,437,830 |
| 2023-07-20 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 19,585,120 |
| 2023-07-19 | 3.580 | 3.580 | 3.530 | 3.550 | 3.550 | 11,957,670 |
| 2023-07-18 | 3.570 | 3.600 | 3.510 | 3.580 | 3.580 | 17,168,530 |
| 2023-07-17 | 3.540 | 3.590 | 3.540 | 3.570 | 3.570 | 16,155,920 |
| 2023-07-14 | 3.570 | 3.600 | 3.520 | 3.550 | 3.550 | 20,819,861 |
| 2023-07-13 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 20,351,135 |
| 2023-07-12 | 3.640 | 3.640 | 3.560 | 3.580 | 3.580 | 29,524,933 |
| 2023-07-11 | 3.600 | 3.660 | 3.540 | 3.640 | 3.640 | 34,694,115 |
| 2023-07-10 | 3.630 | 3.690 | 3.580 | 3.620 | 3.620 | 30,837,623 |
| 2023-07-07 | 3.620 | 3.670 | 3.590 | 3.630 | 3.630 | 42,050,373 |
| 2023-07-06 | 3.590 | 3.630 | 3.550 | 3.600 | 3.600 | 29,597,353 |
| 2023-07-05 | 3.560 | 3.630 | 3.540 | 3.600 | 3.600 | 54,483,243 |
| 2023-07-04 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 46,594,670 |
| 2023-07-03 | 3.600 | 3.630 | 3.550 | 3.570 | 3.570 | 59,902,529 |
| 2023-06-30 | 3.680 | 3.680 | 3.570 | 3.600 | 3.600 | 63,074,417 |
| 2023-06-29 | 3.610 | 3.710 | 3.570 | 3.670 | 3.670 | 80,626,453 |
| 2023-06-28 | 3.680 | 3.820 | 3.640 | 3.680 | 3.630 | 91,171,355 |
| 2023-06-27 | 3.750 | 3.790 | 3.550 | 3.700 | 3.650 | 93,345,949 |
| 2023-06-26 | 3.610 | 3.880 | 3.580 | 3.800 | 3.748 | 147,639,411 |
| 2023-06-21 | 3.600 | 3.780 | 3.490 | 3.720 | 3.670 | 177,615,467 |
| 2023-06-20 | 3.320 | 3.650 | 3.320 | 3.650 | 3.600 | 142,148,804 |
| 2023-06-19 | 3.280 | 3.330 | 3.260 | 3.320 | 3.275 | 15,548,542 |
| 2023-06-16 | 3.250 | 3.300 | 3.240 | 3.290 | 3.245 | 13,958,272 |
| 2023-06-15 | 3.240 | 3.260 | 3.230 | 3.250 | 3.206 | 9,194,410 |
| 2023-06-14 | 3.250 | 3.260 | 3.220 | 3.230 | 3.186 | 8,916,850 |
| 2023-06-13 | 3.250 | 3.270 | 3.240 | 3.250 | 3.206 | 10,488,988 |
| 2023-06-12 | 3.300 | 3.300 | 3.240 | 3.250 | 3.206 | 13,141,631 |
| 2023-06-09 | 3.260 | 3.300 | 3.250 | 3.290 | 3.245 | 9,368,891 |
| 2023-06-08 | 3.260 | 3.270 | 3.220 | 3.260 | 3.216 | 9,476,531 |
| 2023-06-07 | 3.260 | 3.270 | 3.240 | 3.250 | 3.206 | 8,189,180 |
| 2023-06-06 | 3.350 | 3.360 | 3.240 | 3.250 | 3.206 | 23,440,000 |
| 2023-06-05 | 3.370 | 3.390 | 3.340 | 3.360 | 3.314 | 14,293,135 |
| 2023-06-02 | 3.380 | 3.420 | 3.350 | 3.370 | 3.324 | 17,320,388 |
| 2023-06-01 | 3.410 | 3.430 | 3.350 | 3.360 | 3.314 | 19,996,136 |
| 2023-05-31 | 3.450 | 3.460 | 3.390 | 3.400 | 3.354 | 26,161,611 |
| 2023-05-30 | 3.430 | 3.500 | 3.420 | 3.470 | 3.423 | 25,321,252 |
| 2023-05-29 | 3.410 | 3.470 | 3.390 | 3.460 | 3.413 | 26,738,821 |
| 2023-05-26 | 3.450 | 3.480 | 3.400 | 3.430 | 3.383 | 26,828,330 |
| 2023-05-25 | 3.350 | 3.470 | 3.330 | 3.470 | 3.423 | 44,282,260 |
| 2023-05-24 | 3.340 | 3.400 | 3.330 | 3.360 | 3.314 | 13,266,220 |
| 2023-05-23 | 3.410 | 3.410 | 3.340 | 3.350 | 3.305 | 12,651,964 |
| 2023-05-22 | 3.330 | 3.430 | 3.330 | 3.410 | 3.364 | 21,078,110 |
| 2023-05-19 | 3.360 | 3.360 | 3.320 | 3.330 | 3.285 | 8,314,574 |
| 2023-05-18 | 3.400 | 3.400 | 3.350 | 3.360 | 3.314 | 11,169,253 |
| 2023-05-17 | 3.340 | 3.410 | 3.300 | 3.400 | 3.354 | 22,181,971 |
| 2023-05-16 | 3.340 | 3.360 | 3.320 | 3.340 | 3.295 | 12,940,186 |
| 2023-05-15 | 3.320 | 3.350 | 3.320 | 3.340 | 3.295 | 17,916,355 |
| 2023-05-12 | 3.310 | 3.350 | 3.300 | 3.320 | 3.275 | 16,217,103 |
| 2023-05-11 | 3.290 | 3.320 | 3.270 | 3.300 | 3.255 | 8,688,616 |
| 2023-05-10 | 3.270 | 3.310 | 3.260 | 3.280 | 3.235 | 9,936,186 |
| 2023-05-09 | 3.310 | 3.330 | 3.270 | 3.280 | 3.235 | 18,363,576 |
| 2023-05-08 | 3.270 | 3.320 | 3.270 | 3.310 | 3.265 | 17,896,360 |
| 2023-05-05 | 3.290 | 3.290 | 3.240 | 3.270 | 3.226 | 10,392,569 |
| 2023-05-04 | 3.210 | 3.290 | 3.190 | 3.290 | 3.245 | 22,366,200 |
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.