Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.840 | 5.320 | 4.810 | 5.320 | 5.320 | 189,347,750 |
| 2026-04-20 | 4.440 | 4.840 | 4.420 | 4.840 | 4.840 | 104,318,033 |
| 2026-04-17 | 4.420 | 4.450 | 4.360 | 4.400 | 4.400 | 30,202,751 |
| 2026-04-16 | 4.380 | 4.430 | 4.340 | 4.430 | 4.430 | 28,966,950 |
| 2026-04-15 | 4.480 | 4.480 | 4.390 | 4.400 | 4.400 | 31,411,235 |
| 2026-04-14 | 4.510 | 4.560 | 4.430 | 4.470 | 4.470 | 33,789,241 |
| 2026-04-13 | 4.350 | 4.520 | 4.310 | 4.520 | 4.520 | 41,235,050 |
| 2026-04-10 | 4.500 | 4.530 | 4.440 | 4.480 | 4.480 | 36,307,267 |
| 2026-04-09 | 4.580 | 4.590 | 4.450 | 4.470 | 4.470 | 42,354,431 |
| 2026-04-08 | 4.560 | 4.620 | 4.550 | 4.610 | 4.610 | 46,326,042 |
| 2026-04-07 | 4.490 | 4.560 | 4.350 | 4.530 | 4.530 | 43,662,305 |
| 2026-04-03 | 4.750 | 4.780 | 4.500 | 4.510 | 4.510 | 72,540,743 |
| 2026-04-02 | 4.850 | 5.080 | 4.710 | 4.870 | 4.870 | 97,441,349 |
| 2026-04-01 | 4.950 | 4.980 | 4.710 | 4.780 | 4.780 | 86,865,761 |
| 2026-03-31 | 5.120 | 5.200 | 4.880 | 4.890 | 4.890 | 106,812,636 |
| 2026-03-30 | 5.500 | 5.580 | 5.050 | 5.140 | 5.140 | 151,765,035 |
| 2026-03-27 | 5.780 | 5.800 | 5.500 | 5.610 | 5.610 | 143,473,450 |
| 2026-03-26 | 5.800 | 5.980 | 5.670 | 5.700 | 5.700 | 172,510,707 |
| 2026-03-25 | 5.470 | 5.990 | 5.470 | 5.850 | 5.850 | 211,790,486 |
| 2026-03-24 | 5.310 | 5.630 | 5.180 | 5.570 | 5.570 | 157,595,554 |
| 2026-03-23 | 5.330 | 5.530 | 5.220 | 5.300 | 5.300 | 143,561,271 |
| 2026-03-20 | 5.630 | 5.820 | 5.410 | 5.410 | 5.410 | 197,279,067 |
| 2026-03-19 | 5.150 | 5.740 | 5.120 | 5.740 | 5.740 | 115,322,267 |
| 2026-03-18 | 5.150 | 5.480 | 5.130 | 5.220 | 5.220 | 97,311,904 |
| 2026-03-17 | 5.270 | 5.280 | 5.080 | 5.090 | 5.090 | 74,955,559 |
| 2026-03-16 | 5.400 | 5.530 | 5.150 | 5.300 | 5.300 | 130,086,904 |
| 2026-03-13 | 5.730 | 5.750 | 5.410 | 5.430 | 5.430 | 128,312,426 |
| 2026-03-12 | 5.600 | 5.900 | 5.520 | 5.810 | 5.810 | 151,324,822 |
| 2026-03-11 | 5.440 | 5.860 | 5.290 | 5.640 | 5.640 | 157,645,436 |
| 2026-03-10 | 5.480 | 5.540 | 5.300 | 5.510 | 5.510 | 118,067,092 |
| 2026-03-09 | 5.350 | 5.650 | 5.310 | 5.570 | 5.570 | 142,287,268 |
| 2026-03-06 | 5.280 | 5.500 | 5.140 | 5.440 | 5.440 | 115,448,040 |
| 2026-03-05 | 5.300 | 5.530 | 5.250 | 5.280 | 5.280 | 144,811,569 |
| 2026-03-04 | 5.100 | 5.300 | 5.080 | 5.280 | 5.280 | 110,942,206 |
| 2026-03-03 | 5.060 | 5.560 | 5.060 | 5.260 | 5.260 | 180,622,375 |
| 2026-03-02 | 5.000 | 5.130 | 5.000 | 5.060 | 5.060 | 102,429,119 |
| 2026-02-27 | 4.980 | 5.360 | 4.920 | 5.130 | 5.130 | 207,038,071 |
| 2026-02-26 | 4.570 | 5.030 | 4.550 | 5.030 | 5.030 | 133,236,885 |
| 2026-02-25 | 4.540 | 4.610 | 4.520 | 4.570 | 4.570 | 19,869,171 |
| 2026-02-24 | 4.470 | 4.570 | 4.460 | 4.550 | 4.550 | 22,146,810 |
| 2026-02-13 | 4.520 | 4.530 | 4.420 | 4.440 | 4.440 | 22,917,730 |
| 2026-02-12 | 4.580 | 4.620 | 4.530 | 4.530 | 4.530 | 18,244,390 |
| 2026-02-11 | 4.580 | 4.600 | 4.530 | 4.540 | 4.540 | 14,925,179 |
| 2026-02-10 | 4.630 | 4.630 | 4.560 | 4.570 | 4.570 | 16,515,500 |
| 2026-02-09 | 4.610 | 4.650 | 4.600 | 4.630 | 4.630 | 16,516,360 |
| 2026-02-06 | 4.570 | 4.630 | 4.560 | 4.610 | 4.610 | 14,553,765 |
| 2026-02-05 | 4.620 | 4.630 | 4.580 | 4.590 | 4.590 | 14,657,790 |
| 2026-02-04 | 4.580 | 4.650 | 4.540 | 4.640 | 4.640 | 23,466,818 |
| 2026-02-03 | 4.560 | 4.610 | 4.520 | 4.580 | 4.580 | 15,673,790 |
| 2026-02-02 | 4.470 | 4.680 | 4.470 | 4.560 | 4.560 | 37,677,267 |
| 2026-01-30 | 4.510 | 4.560 | 4.440 | 4.510 | 4.510 | 22,139,449 |
| 2026-01-29 | 4.540 | 4.590 | 4.510 | 4.520 | 4.520 | 19,603,449 |
| 2026-01-28 | 4.550 | 4.590 | 4.520 | 4.570 | 4.570 | 17,519,152 |
| 2026-01-27 | 4.620 | 4.630 | 4.510 | 4.550 | 4.550 | 22,845,049 |
| 2026-01-26 | 4.630 | 4.660 | 4.580 | 4.640 | 4.640 | 24,454,212 |
| 2026-01-23 | 4.620 | 4.670 | 4.600 | 4.670 | 4.670 | 22,808,010 |
| 2026-01-22 | 4.590 | 4.630 | 4.560 | 4.620 | 4.620 | 16,420,454 |
| 2026-01-21 | 4.600 | 4.600 | 4.540 | 4.570 | 4.570 | 18,951,600 |
| 2026-01-20 | 4.590 | 4.670 | 4.560 | 4.630 | 4.630 | 26,081,342 |
| 2026-01-19 | 4.510 | 4.620 | 4.500 | 4.590 | 4.590 | 37,764,208 |
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.