Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.090 | 3.160 | 3.050 | 3.150 | 3.056 | 19,485,333 |
| 2022-05-09 | 3.020 | 3.110 | 3.010 | 3.090 | 2.998 | 14,935,850 |
| 2022-05-06 | 3.020 | 3.050 | 2.980 | 3.020 | 2.930 | 11,892,690 |
| 2022-05-05 | 3.040 | 3.100 | 3.020 | 3.070 | 2.978 | 18,924,857 |
| 2022-04-29 | 2.990 | 3.060 | 2.970 | 3.010 | 2.920 | 20,021,713 |
| 2022-04-28 | 2.970 | 3.070 | 2.930 | 2.980 | 2.891 | 11,565,421 |
| 2022-04-27 | 2.900 | 3.000 | 2.840 | 3.000 | 2.910 | 13,186,611 |
| 2022-04-26 | 3.020 | 3.050 | 2.870 | 2.910 | 2.823 | 15,393,744 |
| 2022-04-25 | 3.160 | 3.230 | 3.000 | 3.000 | 2.910 | 19,795,278 |
| 2022-04-22 | 3.150 | 3.250 | 3.090 | 3.210 | 3.114 | 16,294,128 |
| 2022-04-21 | 3.320 | 3.330 | 3.120 | 3.150 | 3.056 | 20,643,330 |
| 2022-04-20 | 3.360 | 3.370 | 3.300 | 3.330 | 3.231 | 14,103,070 |
| 2022-04-19 | 3.240 | 3.360 | 3.240 | 3.340 | 3.240 | 20,629,280 |
| 2022-04-18 | 3.240 | 3.280 | 3.190 | 3.260 | 3.163 | 10,072,560 |
| 2022-04-15 | 3.270 | 3.310 | 3.230 | 3.260 | 3.163 | 12,334,123 |
| 2022-04-14 | 3.250 | 3.300 | 3.230 | 3.280 | 3.182 | 10,662,840 |
| 2022-04-13 | 3.260 | 3.280 | 3.220 | 3.230 | 3.134 | 10,057,530 |
| 2022-04-12 | 3.190 | 3.270 | 3.160 | 3.270 | 3.172 | 11,177,020 |
| 2022-04-11 | 3.290 | 3.300 | 3.170 | 3.200 | 3.104 | 13,606,750 |
| 2022-04-08 | 3.280 | 3.320 | 3.240 | 3.300 | 3.201 | 13,469,300 |
| 2022-04-07 | 3.380 | 3.390 | 3.270 | 3.270 | 3.172 | 16,666,570 |
| 2022-04-06 | 3.300 | 3.400 | 3.300 | 3.380 | 3.279 | 18,354,340 |
| 2022-04-01 | 3.290 | 3.320 | 3.270 | 3.310 | 3.211 | 10,652,000 |
| 2022-03-31 | 3.290 | 3.330 | 3.270 | 3.310 | 3.211 | 12,553,170 |
| 2022-03-30 | 3.290 | 3.300 | 3.260 | 3.290 | 3.192 | 10,201,770 |
| 2022-03-29 | 3.330 | 3.340 | 3.260 | 3.280 | 3.182 | 9,347,890 |
| 2022-03-28 | 3.260 | 3.330 | 3.230 | 3.320 | 3.221 | 13,121,940 |
| 2022-03-25 | 3.260 | 3.310 | 3.240 | 3.280 | 3.182 | 11,715,440 |
| 2022-03-24 | 3.280 | 3.310 | 3.240 | 3.260 | 3.163 | 10,619,760 |
| 2022-03-23 | 3.330 | 3.350 | 3.280 | 3.300 | 3.201 | 9,174,090 |
| 2022-03-22 | 3.260 | 3.330 | 3.260 | 3.310 | 3.211 | 10,866,740 |
| 2022-03-21 | 3.270 | 3.300 | 3.230 | 3.290 | 3.192 | 12,983,110 |
| 2022-03-18 | 3.170 | 3.300 | 3.160 | 3.280 | 3.182 | 17,183,430 |
| 2022-03-17 | 3.210 | 3.240 | 3.170 | 3.180 | 3.085 | 17,434,920 |
| 2022-03-16 | 3.160 | 3.210 | 3.050 | 3.170 | 3.075 | 18,673,579 |
| 2022-03-15 | 3.320 | 3.320 | 3.090 | 3.100 | 3.007 | 31,816,222 |
| 2022-03-14 | 3.420 | 3.450 | 3.300 | 3.310 | 3.211 | 19,303,490 |
| 2022-03-11 | 3.450 | 3.460 | 3.340 | 3.450 | 3.347 | 18,150,761 |
| 2022-03-10 | 3.430 | 3.520 | 3.400 | 3.480 | 3.376 | 23,430,911 |
| 2022-03-09 | 3.380 | 3.470 | 3.230 | 3.400 | 3.298 | 28,418,540 |
| 2022-03-08 | 3.490 | 3.510 | 3.350 | 3.350 | 3.250 | 21,894,140 |
| 2022-03-07 | 3.520 | 3.600 | 3.480 | 3.510 | 3.405 | 19,503,789 |
| 2022-03-04 | 3.590 | 3.600 | 3.510 | 3.540 | 3.434 | 25,875,951 |
| 2022-03-03 | 3.580 | 3.630 | 3.560 | 3.600 | 3.492 | 29,446,430 |
| 2022-03-02 | 3.500 | 3.590 | 3.480 | 3.560 | 3.454 | 25,914,271 |
| 2022-03-01 | 3.530 | 3.540 | 3.470 | 3.510 | 3.405 | 22,246,120 |
| 2022-02-28 | 3.520 | 3.550 | 3.470 | 3.520 | 3.415 | 22,692,280 |
| 2022-02-25 | 3.400 | 3.530 | 3.400 | 3.520 | 3.415 | 36,212,900 |
| 2022-02-24 | 3.410 | 3.500 | 3.350 | 3.390 | 3.289 | 32,079,076 |
| 2022-02-23 | 3.420 | 3.450 | 3.380 | 3.420 | 3.318 | 14,050,189 |
| 2022-02-22 | 3.440 | 3.470 | 3.390 | 3.410 | 3.308 | 16,245,170 |
| 2022-02-21 | 3.410 | 3.450 | 3.370 | 3.440 | 3.337 | 15,204,464 |
| 2022-02-18 | 3.370 | 3.410 | 3.340 | 3.400 | 3.298 | 13,716,100 |
| 2022-02-17 | 3.410 | 3.430 | 3.370 | 3.380 | 3.279 | 13,192,190 |
| 2022-02-16 | 3.400 | 3.440 | 3.390 | 3.410 | 3.308 | 10,779,900 |
| 2022-02-15 | 3.380 | 3.430 | 3.360 | 3.390 | 3.289 | 13,933,770 |
| 2022-02-14 | 3.370 | 3.410 | 3.360 | 3.400 | 3.298 | 12,874,440 |
| 2022-02-11 | 3.450 | 3.460 | 3.390 | 3.390 | 3.289 | 12,329,680 |
| 2022-02-10 | 3.460 | 3.480 | 3.430 | 3.460 | 3.357 | 16,217,206 |
| 2022-02-09 | 3.390 | 3.460 | 3.360 | 3.450 | 3.347 | 18,869,890 |
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.