Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.210 | 3.290 | 3.190 | 3.290 | 3.245 | 22,366,200 |
| 2023-04-28 | 3.140 | 3.230 | 3.140 | 3.230 | 3.186 | 12,198,503 |
| 2023-04-27 | 3.130 | 3.160 | 3.110 | 3.150 | 3.107 | 8,916,716 |
| 2023-04-26 | 3.110 | 3.150 | 3.090 | 3.130 | 3.088 | 7,955,312 |
| 2023-04-25 | 3.150 | 3.160 | 3.070 | 3.120 | 3.078 | 12,536,892 |
| 2023-04-24 | 3.140 | 3.170 | 3.100 | 3.140 | 3.097 | 11,477,627 |
| 2023-04-21 | 3.210 | 3.220 | 3.140 | 3.140 | 3.097 | 14,094,230 |
| 2023-04-20 | 3.210 | 3.210 | 3.170 | 3.200 | 3.157 | 9,396,100 |
| 2023-04-19 | 3.240 | 3.250 | 3.200 | 3.210 | 3.166 | 11,362,160 |
| 2023-04-18 | 3.270 | 3.270 | 3.230 | 3.250 | 3.206 | 10,255,499 |
| 2023-04-17 | 3.250 | 3.270 | 3.240 | 3.270 | 3.226 | 9,695,560 |
| 2023-04-14 | 3.230 | 3.250 | 3.220 | 3.250 | 3.206 | 11,076,650 |
| 2023-04-13 | 3.220 | 3.250 | 3.210 | 3.220 | 3.176 | 10,601,879 |
| 2023-04-12 | 3.210 | 3.230 | 3.200 | 3.220 | 3.176 | 10,234,679 |
| 2023-04-11 | 3.210 | 3.210 | 3.170 | 3.210 | 3.166 | 12,746,162 |
| 2023-04-10 | 3.200 | 3.230 | 3.190 | 3.210 | 3.166 | 14,407,981 |
| 2023-04-07 | 3.170 | 3.210 | 3.160 | 3.200 | 3.157 | 7,003,470 |
| 2023-04-06 | 3.210 | 3.210 | 3.170 | 3.170 | 3.127 | 12,194,950 |
| 2023-04-04 | 3.240 | 3.240 | 3.200 | 3.210 | 3.166 | 11,831,870 |
| 2023-04-03 | 3.220 | 3.240 | 3.210 | 3.240 | 3.196 | 11,558,044 |
| 2023-03-31 | 3.210 | 3.240 | 3.210 | 3.230 | 3.186 | 8,524,130 |
| 2023-03-30 | 3.240 | 3.240 | 3.190 | 3.220 | 3.176 | 11,138,014 |
| 2023-03-29 | 3.280 | 3.280 | 3.220 | 3.240 | 3.196 | 11,149,890 |
| 2023-03-28 | 3.300 | 3.300 | 3.260 | 3.270 | 3.226 | 9,685,940 |
| 2023-03-27 | 3.320 | 3.330 | 3.260 | 3.290 | 3.245 | 14,477,574 |
| 2023-03-24 | 3.320 | 3.340 | 3.300 | 3.330 | 3.285 | 11,103,158 |
| 2023-03-23 | 3.330 | 3.330 | 3.300 | 3.320 | 3.275 | 9,400,240 |
| 2023-03-22 | 3.310 | 3.350 | 3.300 | 3.330 | 3.285 | 12,210,624 |
| 2023-03-21 | 3.280 | 3.310 | 3.270 | 3.300 | 3.255 | 10,443,440 |
| 2023-03-20 | 3.300 | 3.320 | 3.270 | 3.270 | 3.226 | 14,382,870 |
| 2023-03-17 | 3.310 | 3.330 | 3.290 | 3.300 | 3.255 | 10,735,810 |
| 2023-03-16 | 3.330 | 3.350 | 3.280 | 3.290 | 3.245 | 12,051,167 |
| 2023-03-15 | 3.280 | 3.350 | 3.280 | 3.350 | 3.305 | 14,195,340 |
| 2023-03-14 | 3.310 | 3.330 | 3.250 | 3.270 | 3.226 | 14,851,090 |
| 2023-03-13 | 3.330 | 3.350 | 3.280 | 3.310 | 3.265 | 12,536,302 |
| 2023-03-10 | 3.390 | 3.400 | 3.330 | 3.330 | 3.285 | 12,899,430 |
| 2023-03-09 | 3.420 | 3.430 | 3.380 | 3.400 | 3.354 | 7,413,120 |
| 2023-03-08 | 3.390 | 3.420 | 3.380 | 3.410 | 3.364 | 13,036,951 |
| 2023-03-07 | 3.460 | 3.470 | 3.380 | 3.390 | 3.344 | 20,689,235 |
| 2023-03-06 | 3.470 | 3.480 | 3.450 | 3.460 | 3.413 | 10,495,476 |
| 2023-03-03 | 3.470 | 3.480 | 3.440 | 3.470 | 3.423 | 13,518,659 |
| 2023-03-02 | 3.450 | 3.470 | 3.440 | 3.460 | 3.413 | 12,079,920 |
| 2023-03-01 | 3.440 | 3.450 | 3.420 | 3.450 | 3.403 | 10,089,560 |
| 2023-02-28 | 3.400 | 3.440 | 3.390 | 3.440 | 3.393 | 10,836,990 |
| 2023-02-27 | 3.420 | 3.420 | 3.370 | 3.390 | 3.344 | 9,274,800 |
| 2023-02-24 | 3.420 | 3.420 | 3.380 | 3.410 | 3.364 | 9,657,364 |
| 2023-02-23 | 3.430 | 3.440 | 3.400 | 3.420 | 3.374 | 8,620,810 |
| 2023-02-22 | 3.430 | 3.440 | 3.400 | 3.420 | 3.374 | 9,401,190 |
| 2023-02-21 | 3.440 | 3.450 | 3.410 | 3.440 | 3.393 | 13,566,810 |
| 2023-02-20 | 3.390 | 3.430 | 3.370 | 3.430 | 3.383 | 12,402,260 |
| 2023-02-17 | 3.380 | 3.420 | 3.370 | 3.390 | 3.344 | 13,750,170 |
| 2023-02-16 | 3.440 | 3.460 | 3.350 | 3.370 | 3.324 | 18,652,070 |
| 2023-02-15 | 3.470 | 3.470 | 3.430 | 3.440 | 3.393 | 12,435,300 |
| 2023-02-14 | 3.450 | 3.480 | 3.430 | 3.470 | 3.423 | 15,942,558 |
| 2023-02-13 | 3.440 | 3.470 | 3.430 | 3.440 | 3.393 | 14,133,677 |
| 2023-02-10 | 3.410 | 3.440 | 3.400 | 3.440 | 3.393 | 14,166,601 |
| 2023-02-09 | 3.400 | 3.410 | 3.390 | 3.410 | 3.364 | 11,490,424 |
| 2023-02-08 | 3.430 | 3.430 | 3.380 | 3.390 | 3.344 | 10,592,240 |
| 2023-02-07 | 3.410 | 3.430 | 3.390 | 3.420 | 3.374 | 12,069,440 |
| 2023-02-06 | 3.370 | 3.420 | 3.360 | 3.390 | 3.344 | 13,874,430 |
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.