Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.400 | 3.400 | 3.340 | 3.380 | 3.334 | 14,791,163 |
| 2023-02-02 | 3.400 | 3.420 | 3.380 | 3.390 | 3.344 | 12,711,741 |
| 2023-02-01 | 3.380 | 3.400 | 3.350 | 3.400 | 3.354 | 13,108,633 |
| 2023-01-31 | 3.330 | 3.380 | 3.320 | 3.370 | 3.324 | 11,425,690 |
| 2023-01-30 | 3.330 | 3.350 | 3.320 | 3.330 | 3.285 | 12,873,004 |
| 2023-01-20 | 3.270 | 3.320 | 3.270 | 3.310 | 3.265 | 12,034,440 |
| 2023-01-19 | 3.250 | 3.270 | 3.240 | 3.270 | 3.226 | 9,335,243 |
| 2023-01-18 | 3.250 | 3.280 | 3.250 | 3.270 | 3.226 | 8,582,530 |
| 2023-01-17 | 3.250 | 3.270 | 3.230 | 3.250 | 3.206 | 8,595,280 |
| 2023-01-16 | 3.230 | 3.270 | 3.220 | 3.260 | 3.216 | 8,571,500 |
| 2023-01-13 | 3.220 | 3.240 | 3.190 | 3.230 | 3.186 | 9,588,268 |
| 2023-01-12 | 3.240 | 3.250 | 3.210 | 3.220 | 3.176 | 8,221,300 |
| 2023-01-11 | 3.300 | 3.320 | 3.230 | 3.240 | 3.196 | 13,341,630 |
| 2023-01-10 | 3.320 | 3.340 | 3.290 | 3.290 | 3.245 | 9,890,270 |
| 2023-01-09 | 3.310 | 3.330 | 3.300 | 3.320 | 3.275 | 13,406,121 |
| 2023-01-06 | 3.330 | 3.350 | 3.300 | 3.310 | 3.265 | 10,041,360 |
| 2023-01-05 | 3.380 | 3.390 | 3.290 | 3.320 | 3.275 | 19,779,289 |
| 2023-01-04 | 3.350 | 3.390 | 3.340 | 3.370 | 3.324 | 11,089,600 |
| 2023-01-03 | 3.300 | 3.370 | 3.300 | 3.360 | 3.314 | 13,479,944 |
| 2022-12-30 | 3.250 | 3.320 | 3.230 | 3.300 | 3.255 | 10,619,764 |
| 2022-12-29 | 3.280 | 3.300 | 3.240 | 3.240 | 3.196 | 9,839,898 |
| 2022-12-28 | 3.240 | 3.340 | 3.230 | 3.290 | 3.245 | 18,535,709 |
| 2022-12-27 | 3.230 | 3.260 | 3.210 | 3.250 | 3.206 | 7,706,449 |
| 2022-12-26 | 3.200 | 3.230 | 3.180 | 3.220 | 3.176 | 8,960,100 |
| 2022-12-23 | 3.170 | 3.220 | 3.160 | 3.190 | 3.147 | 10,261,540 |
| 2022-12-22 | 3.280 | 3.310 | 3.180 | 3.190 | 3.147 | 15,639,940 |
| 2022-12-21 | 3.350 | 3.380 | 3.250 | 3.270 | 3.226 | 20,837,190 |
| 2022-12-20 | 3.290 | 3.380 | 3.260 | 3.360 | 3.314 | 17,578,020 |
| 2022-12-19 | 3.510 | 3.510 | 3.290 | 3.320 | 3.275 | 25,400,290 |
| 2022-12-16 | 3.460 | 3.520 | 3.460 | 3.500 | 3.452 | 15,407,680 |
| 2022-12-15 | 3.510 | 3.510 | 3.460 | 3.480 | 3.433 | 14,074,670 |
| 2022-12-14 | 3.480 | 3.530 | 3.470 | 3.520 | 3.472 | 13,960,140 |
| 2022-12-13 | 3.450 | 3.490 | 3.440 | 3.490 | 3.443 | 12,403,550 |
| 2022-12-12 | 3.450 | 3.530 | 3.440 | 3.440 | 3.393 | 18,712,260 |
| 2022-12-09 | 3.470 | 3.470 | 3.430 | 3.470 | 3.423 | 13,226,783 |
| 2022-12-08 | 3.480 | 3.480 | 3.440 | 3.450 | 3.403 | 13,511,250 |
| 2022-12-07 | 3.480 | 3.500 | 3.440 | 3.470 | 3.423 | 16,743,110 |
| 2022-12-06 | 3.560 | 3.560 | 3.470 | 3.490 | 3.443 | 22,447,307 |
| 2022-12-05 | 3.520 | 3.570 | 3.510 | 3.560 | 3.512 | 20,588,890 |
| 2022-12-02 | 3.510 | 3.530 | 3.480 | 3.520 | 3.472 | 13,445,960 |
| 2022-12-01 | 3.520 | 3.540 | 3.480 | 3.500 | 3.452 | 21,198,879 |
| 2022-11-30 | 3.530 | 3.590 | 3.500 | 3.500 | 3.452 | 18,270,253 |
| 2022-11-29 | 3.520 | 3.540 | 3.500 | 3.510 | 3.462 | 17,480,160 |
| 2022-11-28 | 3.490 | 3.530 | 3.430 | 3.500 | 3.452 | 18,300,620 |
| 2022-11-25 | 3.520 | 3.540 | 3.490 | 3.510 | 3.462 | 13,698,958 |
| 2022-11-24 | 3.500 | 3.540 | 3.480 | 3.510 | 3.462 | 16,949,140 |
| 2022-11-23 | 3.480 | 3.510 | 3.430 | 3.490 | 3.443 | 22,862,078 |
| 2022-11-22 | 3.480 | 3.520 | 3.450 | 3.460 | 3.413 | 20,808,189 |
| 2022-11-21 | 3.450 | 3.480 | 3.390 | 3.470 | 3.423 | 14,669,745 |
| 2022-11-18 | 3.500 | 3.500 | 3.450 | 3.460 | 3.413 | 17,635,654 |
| 2022-11-17 | 3.430 | 3.500 | 3.420 | 3.490 | 3.443 | 23,045,710 |
| 2022-11-16 | 3.410 | 3.480 | 3.400 | 3.440 | 3.393 | 17,885,439 |
| 2022-11-15 | 3.390 | 3.420 | 3.370 | 3.410 | 3.364 | 17,770,060 |
| 2022-11-14 | 3.370 | 3.400 | 3.360 | 3.390 | 3.344 | 18,806,223 |
| 2022-11-11 | 3.380 | 3.400 | 3.350 | 3.370 | 3.324 | 18,660,040 |
| 2022-11-10 | 3.320 | 3.360 | 3.280 | 3.340 | 3.295 | 14,089,350 |
| 2022-11-09 | 3.310 | 3.350 | 3.300 | 3.350 | 3.305 | 13,608,910 |
| 2022-11-08 | 3.320 | 3.330 | 3.290 | 3.320 | 3.275 | 12,030,874 |
| 2022-11-07 | 3.260 | 3.330 | 3.250 | 3.320 | 3.275 | 14,805,093 |
| 2022-11-04 | 3.230 | 3.280 | 3.210 | 3.270 | 3.226 | 11,527,805 |
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.