Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.900 | 4.170 | 3.830 | 4.170 | 4.170 | 60,708,255 |
| 2026-07-17 | 3.830 | 4.050 | 3.820 | 3.950 | 3.950 | 46,567,575 |
| 2026-07-16 | 3.880 | 3.900 | 3.810 | 3.860 | 3.860 | 18,146,500 |
| 2026-07-15 | 3.830 | 3.890 | 3.770 | 3.880 | 3.880 | 22,595,900 |
| 2026-07-14 | 3.700 | 3.820 | 3.680 | 3.820 | 3.820 | 18,048,336 |
| 2026-07-13 | 3.750 | 3.790 | 3.680 | 3.720 | 3.720 | 21,302,936 |
| 2026-07-10 | 3.690 | 3.850 | 3.640 | 3.780 | 3.780 | 27,235,170 |
| 2026-07-09 | 3.650 | 3.720 | 3.590 | 3.690 | 3.690 | 22,456,124 |
| 2026-07-08 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 20,261,141 |
| 2026-07-07 | 3.960 | 3.960 | 3.770 | 3.800 | 3.800 | 24,137,290 |
| 2026-07-06 | 4.020 | 4.030 | 3.940 | 3.950 | 3.950 | 19,244,500 |
| 2026-07-03 | 3.960 | 4.030 | 3.950 | 4.020 | 4.020 | 20,792,137 |
| 2026-07-02 | 4.040 | 4.130 | 3.960 | 3.980 | 3.980 | 32,511,491 |
| 2026-07-01 | 3.930 | 4.140 | 3.900 | 4.080 | 4.080 | 38,426,959 |
| 2026-06-30 | 3.980 | 3.990 | 3.870 | 3.910 | 3.910 | 25,541,984 |
| 2026-06-29 | 3.910 | 3.990 | 3.870 | 3.980 | 3.980 | 26,823,040 |
| 2026-06-26 | 3.910 | 4.100 | 3.910 | 3.910 | 3.910 | 34,657,889 |
| 2026-06-25 | 4.200 | 4.210 | 3.950 | 3.950 | 3.950 | 49,758,130 |
| 2026-06-24 | 4.360 | 4.410 | 4.210 | 4.220 | 4.220 | 37,026,544 |
| 2026-06-23 | 4.400 | 4.450 | 4.320 | 4.420 | 4.420 | 37,848,733 |
| 2026-06-22 | 4.440 | 4.440 | 4.190 | 4.380 | 4.380 | 54,922,166 |
| 2026-06-18 | 4.630 | 4.650 | 4.440 | 4.450 | 4.450 | 66,721,156 |
| 2026-06-17 | 4.810 | 4.870 | 4.680 | 4.690 | 4.690 | 50,807,680 |
| 2026-06-16 | 4.730 | 4.830 | 4.660 | 4.790 | 4.790 | 46,306,917 |
| 2026-06-15 | 4.710 | 4.770 | 4.660 | 4.770 | 4.770 | 50,660,025 |
| 2026-06-12 | 4.990 | 5.000 | 4.700 | 4.730 | 4.730 | 88,974,361 |
| 2026-06-11 | 4.550 | 4.990 | 4.500 | 4.990 | 4.990 | 68,448,180 |
| 2026-06-10 | 4.870 | 4.870 | 4.510 | 4.540 | 4.540 | 56,043,500 |
| 2026-06-09 | 4.880 | 4.900 | 4.630 | 4.850 | 4.850 | 56,300,304 |
| 2026-06-08 | 5.030 | 5.160 | 4.810 | 4.840 | 4.840 | 83,830,683 |
| 2026-06-05 | 5.190 | 5.460 | 5.120 | 5.180 | 5.180 | 97,420,149 |
| 2026-06-04 | 5.180 | 5.280 | 5.110 | 5.160 | 5.160 | 82,655,290 |
| 2026-06-03 | 5.200 | 5.340 | 5.060 | 5.300 | 5.300 | 122,425,382 |
| 2026-06-02 | 5.280 | 5.300 | 5.090 | 5.200 | 5.200 | 99,445,516 |
| 2026-06-01 | 5.320 | 5.460 | 5.050 | 5.270 | 5.270 | 159,277,410 |
| 2026-05-29 | 4.760 | 5.300 | 4.750 | 5.300 | 5.300 | 114,925,248 |
| 2026-05-28 | 4.730 | 4.870 | 4.710 | 4.820 | 4.820 | 62,671,238 |
| 2026-05-27 | 4.670 | 4.810 | 4.630 | 4.730 | 4.730 | 50,841,830 |
| 2026-05-26 | 4.690 | 4.740 | 4.570 | 4.720 | 4.720 | 40,743,050 |
| 2026-05-25 | 4.600 | 4.790 | 4.600 | 4.740 | 4.740 | 42,650,409 |
| 2026-05-22 | 4.560 | 4.670 | 4.500 | 4.640 | 4.640 | 35,894,480 |
| 2026-05-21 | 4.730 | 4.790 | 4.560 | 4.560 | 4.560 | 55,025,800 |
| 2026-05-20 | 5.030 | 5.040 | 4.680 | 4.720 | 4.720 | 81,972,258 |
| 2026-05-19 | 4.990 | 5.080 | 4.840 | 5.070 | 5.070 | 62,697,962 |
| 2026-05-18 | 4.890 | 5.010 | 4.840 | 4.960 | 4.960 | 57,271,045 |
| 2026-05-15 | 5.070 | 5.180 | 4.920 | 4.940 | 4.940 | 98,740,472 |
| 2026-05-14 | 5.240 | 5.740 | 5.140 | 5.150 | 5.150 | 142,387,910 |
| 2026-05-13 | 5.180 | 5.380 | 5.150 | 5.270 | 5.270 | 124,021,614 |
| 2026-05-12 | 5.180 | 5.280 | 5.040 | 5.200 | 5.200 | 88,390,909 |
| 2026-05-11 | 5.280 | 5.380 | 5.170 | 5.210 | 5.210 | 91,759,980 |
| 2026-05-08 | 5.240 | 5.380 | 5.100 | 5.130 | 5.130 | 85,158,535 |
| 2026-05-07 | 5.200 | 5.280 | 5.140 | 5.240 | 5.240 | 83,388,811 |
| 2026-05-06 | 5.050 | 5.130 | 5.030 | 5.130 | 5.130 | 71,064,875 |
| 2026-04-30 | 5.140 | 5.140 | 4.950 | 4.990 | 4.990 | 72,567,196 |
| 2026-04-29 | 5.140 | 5.220 | 5.080 | 5.140 | 5.140 | 96,416,905 |
| 2026-04-28 | 5.090 | 5.320 | 5.090 | 5.250 | 5.250 | 122,579,022 |
| 2026-04-27 | 5.000 | 5.400 | 4.870 | 5.210 | 5.210 | 152,483,371 |
| 2026-04-24 | 5.200 | 5.230 | 4.910 | 4.940 | 4.940 | 139,981,573 |
| 2026-04-23 | 5.210 | 5.440 | 5.020 | 5.390 | 5.390 | 202,024,040 |
| 2026-04-22 | 5.310 | 5.710 | 5.200 | 5.260 | 5.260 | 238,854,469 |
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.