Guangan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.310	5.710	5.200	5.260	5.260	238,854,469
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

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.