Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.670 | 4.750 | 4.620 | 4.670 | 4.670 | 42,967,422 |
| 2026-01-15 | 4.670 | 4.680 | 4.580 | 4.610 | 4.610 | 24,963,952 |
| 2026-01-14 | 4.560 | 4.710 | 4.550 | 4.670 | 4.670 | 48,845,852 |
| 2026-01-13 | 4.560 | 4.650 | 4.500 | 4.560 | 4.560 | 34,467,901 |
| 2026-01-12 | 4.480 | 4.560 | 4.450 | 4.560 | 4.560 | 28,204,527 |
| 2026-01-09 | 4.460 | 4.490 | 4.440 | 4.480 | 4.480 | 17,997,602 |
| 2026-01-08 | 4.430 | 4.480 | 4.410 | 4.470 | 4.470 | 16,211,032 |
| 2026-01-07 | 4.520 | 4.520 | 4.460 | 4.480 | 4.480 | 13,300,440 |
| 2026-01-06 | 4.510 | 4.520 | 4.480 | 4.520 | 4.520 | 19,012,870 |
| 2026-01-05 | 4.390 | 4.520 | 4.390 | 4.500 | 4.500 | 18,627,340 |
| 2025-12-31 | 4.390 | 4.420 | 4.380 | 4.390 | 4.390 | 9,253,359 |
| 2025-12-30 | 4.450 | 4.460 | 4.390 | 4.400 | 4.400 | 12,786,383 |
| 2025-12-29 | 4.490 | 4.490 | 4.440 | 4.450 | 4.450 | 10,234,241 |
| 2025-12-26 | 4.470 | 4.510 | 4.460 | 4.490 | 4.490 | 11,301,507 |
| 2025-12-25 | 4.450 | 4.470 | 4.430 | 4.460 | 4.460 | 10,700,479 |
| 2025-12-24 | 4.400 | 4.450 | 4.390 | 4.450 | 4.450 | 10,804,815 |
| 2025-12-23 | 4.450 | 4.480 | 4.410 | 4.420 | 4.420 | 11,249,843 |
| 2025-12-22 | 4.490 | 4.510 | 4.460 | 4.470 | 4.470 | 11,007,390 |
| 2025-12-19 | 4.430 | 4.490 | 4.430 | 4.480 | 4.480 | 12,400,864 |
| 2025-12-18 | 4.420 | 4.460 | 4.400 | 4.430 | 4.430 | 7,970,280 |
| 2025-12-17 | 4.420 | 4.440 | 4.360 | 4.440 | 4.440 | 13,069,881 |
| 2025-12-16 | 4.530 | 4.530 | 4.400 | 4.430 | 4.430 | 16,160,189 |
| 2025-12-15 | 4.560 | 4.580 | 4.520 | 4.530 | 4.530 | 10,554,123 |
| 2025-12-12 | 4.550 | 4.610 | 4.540 | 4.570 | 4.570 | 9,641,395 |
| 2025-12-11 | 4.620 | 4.620 | 4.550 | 4.550 | 4.550 | 13,312,096 |
| 2025-12-10 | 4.670 | 4.670 | 4.600 | 4.630 | 4.630 | 12,287,016 |
| 2025-12-09 | 4.680 | 4.720 | 4.650 | 4.660 | 4.660 | 10,404,979 |
| 2025-12-08 | 4.700 | 4.710 | 4.660 | 4.690 | 4.690 | 10,935,730 |
| 2025-12-05 | 4.720 | 4.740 | 4.650 | 4.710 | 4.710 | 17,286,980 |
| 2025-12-04 | 4.680 | 4.750 | 4.640 | 4.740 | 4.740 | 17,300,611 |
| 2025-12-03 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 10,069,586 |
| 2025-12-02 | 4.700 | 4.710 | 4.650 | 4.680 | 4.680 | 8,858,170 |
| 2025-12-01 | 4.710 | 4.720 | 4.680 | 4.700 | 4.700 | 12,805,683 |
| 2025-11-28 | 4.670 | 4.700 | 4.620 | 4.700 | 4.700 | 10,576,098 |
| 2025-11-27 | 4.700 | 4.720 | 4.660 | 4.670 | 4.670 | 12,069,740 |
| 2025-11-26 | 4.660 | 4.780 | 4.660 | 4.720 | 4.720 | 23,286,852 |
| 2025-11-25 | 4.610 | 4.980 | 4.590 | 4.770 | 4.770 | 37,844,268 |
| 2025-11-24 | 4.580 | 4.610 | 4.510 | 4.590 | 4.590 | 18,259,530 |
| 2025-11-21 | 4.780 | 4.780 | 4.570 | 4.580 | 4.580 | 35,588,045 |
| 2025-11-20 | 4.820 | 4.870 | 4.790 | 4.790 | 4.790 | 18,698,681 |
| 2025-11-19 | 4.860 | 4.900 | 4.790 | 4.810 | 4.810 | 22,646,581 |
| 2025-11-18 | 4.990 | 4.990 | 4.850 | 4.880 | 4.880 | 28,938,913 |
| 2025-11-17 | 5.010 | 5.030 | 4.930 | 4.990 | 4.990 | 19,268,201 |
| 2025-11-14 | 4.910 | 5.030 | 4.910 | 5.000 | 5.000 | 30,473,838 |
| 2025-11-13 | 4.950 | 4.960 | 4.900 | 4.940 | 4.940 | 19,642,345 |
| 2025-11-12 | 5.000 | 5.010 | 4.910 | 4.940 | 4.940 | 24,118,551 |
| 2025-11-11 | 5.030 | 5.030 | 4.990 | 5.000 | 5.000 | 21,367,672 |
| 2025-11-10 | 5.000 | 5.040 | 4.970 | 5.020 | 5.020 | 25,357,761 |
| 2025-11-07 | 5.030 | 5.050 | 4.990 | 5.000 | 5.000 | 31,730,926 |
| 2025-11-06 | 4.960 | 5.070 | 4.930 | 5.040 | 5.040 | 68,572,769 |
| 2025-11-05 | 4.860 | 4.960 | 4.840 | 4.950 | 4.950 | 39,834,123 |
| 2025-11-04 | 4.830 | 4.890 | 4.810 | 4.880 | 4.880 | 34,955,697 |
| 2025-11-03 | 4.800 | 4.840 | 4.780 | 4.830 | 4.830 | 16,485,666 |
| 2025-10-31 | 4.810 | 4.830 | 4.780 | 4.810 | 4.810 | 18,656,688 |
| 2025-10-30 | 4.840 | 4.880 | 4.800 | 4.810 | 4.810 | 21,747,120 |
| 2025-10-29 | 4.860 | 4.860 | 4.810 | 4.840 | 4.840 | 15,842,869 |
| 2025-10-28 | 4.830 | 4.880 | 4.810 | 4.860 | 4.860 | 22,454,190 |
| 2025-10-27 | 4.820 | 4.850 | 4.810 | 4.830 | 4.830 | 14,114,534 |
| 2025-10-24 | 4.830 | 4.840 | 4.800 | 4.810 | 4.810 | 11,492,674 |
| 2025-10-23 | 4.810 | 4.830 | 4.770 | 4.830 | 4.830 | 14,879,656 |
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.