Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.270 | 3.390 | 3.230 | 3.240 | 3.196 | 23,107,834 |
| 2022-08-02 | 3.430 | 3.440 | 3.240 | 3.260 | 3.216 | 30,833,697 |
| 2022-08-01 | 3.480 | 3.490 | 3.410 | 3.480 | 3.433 | 19,470,810 |
| 2022-07-29 | 3.490 | 3.570 | 3.480 | 3.480 | 3.433 | 22,213,670 |
| 2022-07-28 | 3.550 | 3.560 | 3.470 | 3.510 | 3.462 | 27,220,183 |
| 2022-07-27 | 3.410 | 3.640 | 3.390 | 3.520 | 3.472 | 38,232,401 |
| 2022-07-26 | 3.420 | 3.430 | 3.360 | 3.430 | 3.383 | 12,013,301 |
| 2022-07-25 | 3.500 | 3.520 | 3.410 | 3.420 | 3.374 | 17,057,903 |
| 2022-07-22 | 3.440 | 3.560 | 3.440 | 3.510 | 3.462 | 24,566,760 |
| 2022-07-21 | 3.480 | 3.490 | 3.430 | 3.440 | 3.393 | 17,125,600 |
| 2022-07-20 | 3.510 | 3.530 | 3.450 | 3.480 | 3.433 | 15,686,453 |
| 2022-07-19 | 3.560 | 3.580 | 3.470 | 3.500 | 3.452 | 19,549,460 |
| 2022-07-18 | 3.420 | 3.570 | 3.400 | 3.550 | 3.502 | 29,954,950 |
| 2022-07-15 | 3.500 | 3.510 | 3.390 | 3.400 | 3.354 | 21,049,450 |
| 2022-07-14 | 3.570 | 3.570 | 3.460 | 3.480 | 3.433 | 26,392,434 |
| 2022-07-13 | 3.510 | 3.580 | 3.470 | 3.570 | 3.522 | 28,923,265 |
| 2022-07-12 | 3.540 | 3.600 | 3.490 | 3.500 | 3.452 | 31,015,971 |
| 2022-07-11 | 3.510 | 3.600 | 3.500 | 3.540 | 3.492 | 34,757,716 |
| 2022-07-08 | 3.490 | 3.530 | 3.450 | 3.500 | 3.452 | 31,649,943 |
| 2022-07-07 | 3.370 | 3.540 | 3.370 | 3.460 | 3.413 | 38,333,157 |
| 2022-07-06 | 3.400 | 3.460 | 3.340 | 3.370 | 3.324 | 20,826,010 |
| 2022-07-05 | 3.390 | 3.480 | 3.380 | 3.420 | 3.374 | 43,747,715 |
| 2022-07-04 | 3.250 | 3.420 | 3.230 | 3.410 | 3.364 | 41,054,692 |
| 2022-07-01 | 3.210 | 3.280 | 3.200 | 3.250 | 3.206 | 15,729,473 |
| 2022-06-30 | 3.210 | 3.250 | 3.200 | 3.210 | 3.166 | 13,914,280 |
| 2022-06-29 | 3.270 | 3.280 | 3.210 | 3.220 | 3.176 | 13,637,510 |
| 2022-06-28 | 3.200 | 3.270 | 3.190 | 3.270 | 3.226 | 15,604,331 |
| 2022-06-27 | 3.220 | 3.240 | 3.190 | 3.200 | 3.157 | 13,064,190 |
| 2022-06-24 | 3.240 | 3.240 | 3.200 | 3.210 | 3.166 | 9,834,751 |
| 2022-06-23 | 3.210 | 3.240 | 3.170 | 3.230 | 3.186 | 13,715,364 |
| 2022-06-22 | 3.270 | 3.280 | 3.190 | 3.190 | 3.147 | 14,164,720 |
| 2022-06-21 | 3.300 | 3.320 | 3.250 | 3.280 | 3.235 | 17,257,210 |
| 2022-06-20 | 3.310 | 3.340 | 3.290 | 3.330 | 3.231 | 14,166,220 |
| 2022-06-17 | 3.310 | 3.340 | 3.270 | 3.310 | 3.211 | 14,111,660 |
| 2022-06-16 | 3.370 | 3.390 | 3.320 | 3.330 | 3.231 | 14,125,160 |
| 2022-06-15 | 3.410 | 3.430 | 3.350 | 3.350 | 3.250 | 16,970,631 |
| 2022-06-14 | 3.320 | 3.410 | 3.290 | 3.410 | 3.308 | 23,010,033 |
| 2022-06-13 | 3.370 | 3.390 | 3.290 | 3.320 | 3.221 | 18,775,067 |
| 2022-06-10 | 3.350 | 3.420 | 3.320 | 3.410 | 3.308 | 19,544,501 |
| 2022-06-09 | 3.370 | 3.430 | 3.330 | 3.370 | 3.269 | 18,756,180 |
| 2022-06-08 | 3.320 | 3.400 | 3.310 | 3.380 | 3.279 | 27,119,400 |
| 2022-06-07 | 3.310 | 3.340 | 3.260 | 3.320 | 3.221 | 14,390,154 |
| 2022-06-06 | 3.340 | 3.370 | 3.300 | 3.330 | 3.231 | 13,190,230 |
| 2022-06-02 | 3.370 | 3.380 | 3.310 | 3.330 | 3.231 | 15,457,434 |
| 2022-06-01 | 3.300 | 3.390 | 3.280 | 3.370 | 3.269 | 24,326,705 |
| 2022-05-31 | 3.320 | 3.430 | 3.320 | 3.350 | 3.250 | 31,266,338 |
| 2022-05-30 | 3.280 | 3.300 | 3.250 | 3.290 | 3.192 | 14,070,930 |
| 2022-05-27 | 3.270 | 3.280 | 3.220 | 3.250 | 3.153 | 14,370,860 |
| 2022-05-26 | 3.280 | 3.300 | 3.230 | 3.270 | 3.172 | 15,373,874 |
| 2022-05-25 | 3.120 | 3.250 | 3.110 | 3.250 | 3.153 | 21,406,233 |
| 2022-05-24 | 3.210 | 3.240 | 3.110 | 3.110 | 3.017 | 12,702,060 |
| 2022-05-23 | 3.200 | 3.210 | 3.180 | 3.210 | 3.114 | 8,440,590 |
| 2022-05-20 | 3.180 | 3.210 | 3.160 | 3.190 | 3.095 | 10,242,151 |
| 2022-05-19 | 3.140 | 3.190 | 3.120 | 3.180 | 3.085 | 8,557,508 |
| 2022-05-18 | 3.160 | 3.200 | 3.150 | 3.180 | 3.085 | 9,206,280 |
| 2022-05-17 | 3.190 | 3.200 | 3.150 | 3.180 | 3.085 | 8,405,397 |
| 2022-05-16 | 3.180 | 3.210 | 3.160 | 3.210 | 3.114 | 9,868,947 |
| 2022-05-13 | 3.140 | 3.210 | 3.110 | 3.190 | 3.095 | 19,284,930 |
| 2022-05-12 | 3.100 | 3.190 | 3.100 | 3.150 | 3.056 | 13,764,610 |
| 2022-05-11 | 3.150 | 3.180 | 3.090 | 3.100 | 3.007 | 15,842,750 |
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.