Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.810 | 4.830 | 4.770 | 4.830 | 4.830 | 14,879,656 |
| 2025-10-22 | 4.830 | 4.850 | 4.800 | 4.810 | 4.810 | 13,755,229 |
| 2025-10-21 | 4.780 | 4.840 | 4.760 | 4.840 | 4.840 | 18,177,451 |
| 2025-10-20 | 4.760 | 4.780 | 4.750 | 4.770 | 4.770 | 10,974,298 |
| 2025-10-17 | 4.840 | 4.840 | 4.750 | 4.750 | 4.750 | 23,729,758 |
| 2025-10-16 | 4.900 | 4.940 | 4.830 | 4.850 | 4.850 | 18,756,910 |
| 2025-10-15 | 4.850 | 4.900 | 4.830 | 4.890 | 4.890 | 20,019,616 |
| 2025-10-14 | 4.840 | 4.910 | 4.840 | 4.860 | 4.860 | 20,728,710 |
| 2025-10-13 | 4.810 | 4.860 | 4.750 | 4.860 | 4.860 | 19,271,484 |
| 2025-10-10 | 4.890 | 4.970 | 4.860 | 4.930 | 4.930 | 25,689,910 |
| 2025-10-09 | 4.860 | 4.900 | 4.860 | 4.890 | 4.890 | 24,041,806 |
| 2025-09-30 | 4.860 | 4.880 | 4.840 | 4.850 | 4.850 | 16,079,243 |
| 2025-09-29 | 4.950 | 4.950 | 4.850 | 4.880 | 4.880 | 19,446,350 |
| 2025-09-26 | 4.880 | 4.910 | 4.850 | 4.900 | 4.900 | 14,368,055 |
| 2025-09-25 | 4.980 | 4.980 | 4.880 | 4.910 | 4.910 | 26,775,311 |
| 2025-09-24 | 5.040 | 5.070 | 4.950 | 4.990 | 4.990 | 35,844,277 |
| 2025-09-23 | 4.950 | 5.030 | 4.890 | 5.000 | 5.000 | 37,184,788 |
| 2025-09-22 | 4.840 | 5.080 | 4.830 | 5.010 | 5.010 | 57,229,187 |
| 2025-09-19 | 4.850 | 4.860 | 4.790 | 4.810 | 4.810 | 22,620,984 |
| 2025-09-18 | 4.960 | 4.960 | 4.840 | 4.870 | 4.870 | 37,900,238 |
| 2025-09-17 | 5.000 | 5.080 | 4.950 | 4.950 | 4.950 | 37,081,691 |
| 2025-09-16 | 4.860 | 4.950 | 4.840 | 4.950 | 4.950 | 37,742,912 |
| 2025-09-15 | 4.880 | 4.910 | 4.850 | 4.850 | 4.850 | 21,078,073 |
| 2025-09-12 | 4.920 | 4.930 | 4.880 | 4.890 | 4.890 | 27,704,580 |
| 2025-09-11 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 28,498,911 |
| 2025-09-10 | 4.880 | 4.880 | 4.840 | 4.860 | 4.860 | 18,795,001 |
| 2025-09-09 | 4.920 | 4.920 | 4.850 | 4.870 | 4.870 | 24,606,044 |
| 2025-09-08 | 4.920 | 4.970 | 4.890 | 4.930 | 4.930 | 29,595,590 |
| 2025-09-05 | 4.870 | 4.950 | 4.770 | 4.940 | 4.940 | 35,770,234 |
| 2025-09-04 | 4.870 | 4.930 | 4.810 | 4.870 | 4.870 | 35,560,979 |
| 2025-09-03 | 5.030 | 5.050 | 4.860 | 4.880 | 4.880 | 53,977,694 |
| 2025-09-02 | 5.180 | 5.250 | 5.000 | 5.060 | 5.060 | 106,253,837 |
| 2025-09-01 | 5.300 | 5.490 | 5.290 | 5.450 | 5.450 | 81,501,769 |
| 2025-08-29 | 5.350 | 5.370 | 5.250 | 5.260 | 5.260 | 48,556,507 |
| 2025-08-28 | 5.350 | 5.420 | 5.180 | 5.380 | 5.380 | 84,925,311 |
| 2025-08-27 | 5.560 | 5.660 | 5.360 | 5.390 | 5.390 | 105,274,065 |
| 2025-08-26 | 5.650 | 5.680 | 5.470 | 5.570 | 5.570 | 121,993,029 |
| 2025-08-25 | 5.550 | 6.020 | 5.500 | 5.700 | 5.700 | 240,705,084 |
| 2025-08-22 | 5.070 | 5.530 | 5.070 | 5.530 | 5.530 | 186,034,285 |
| 2025-08-21 | 5.020 | 5.070 | 5.010 | 5.030 | 5.030 | 29,484,559 |
| 2025-08-20 | 5.020 | 5.030 | 4.960 | 5.020 | 5.020 | 23,999,827 |
| 2025-08-19 | 4.970 | 5.040 | 4.960 | 5.020 | 5.020 | 27,631,644 |
| 2025-08-18 | 4.960 | 5.010 | 4.950 | 4.980 | 4.980 | 21,827,411 |
| 2025-08-15 | 4.930 | 4.980 | 4.920 | 4.960 | 4.960 | 15,834,556 |
| 2025-08-14 | 5.010 | 5.020 | 4.920 | 4.940 | 4.940 | 21,995,070 |
| 2025-08-13 | 5.030 | 5.040 | 4.990 | 5.010 | 5.010 | 16,177,410 |
| 2025-08-12 | 5.020 | 5.060 | 5.000 | 5.030 | 5.030 | 13,156,460 |
| 2025-08-11 | 4.990 | 5.050 | 4.950 | 5.050 | 5.050 | 25,313,974 |
| 2025-08-08 | 4.980 | 5.010 | 4.960 | 4.980 | 4.980 | 15,342,990 |
| 2025-08-07 | 5.010 | 5.020 | 4.960 | 4.970 | 4.970 | 12,502,615 |
| 2025-08-06 | 5.010 | 5.020 | 4.970 | 5.010 | 5.010 | 14,553,971 |
| 2025-08-05 | 4.960 | 4.990 | 4.950 | 4.990 | 4.990 | 11,815,740 |
| 2025-08-04 | 4.960 | 4.970 | 4.920 | 4.960 | 4.960 | 12,024,184 |
| 2025-08-01 | 4.980 | 5.010 | 4.970 | 4.990 | 4.990 | 9,972,465 |
| 2025-07-31 | 5.070 | 5.070 | 4.980 | 5.000 | 5.000 | 19,360,626 |
| 2025-07-30 | 5.040 | 5.070 | 5.020 | 5.050 | 5.050 | 17,042,342 |
| 2025-07-29 | 5.060 | 5.080 | 5.000 | 5.050 | 5.050 | 20,762,690 |
| 2025-07-28 | 5.100 | 5.100 | 5.050 | 5.070 | 5.070 | 19,869,832 |
| 2025-07-25 | 5.130 | 5.150 | 5.080 | 5.100 | 5.100 | 19,526,150 |
| 2025-07-24 | 5.100 | 5.160 | 5.080 | 5.150 | 5.150 | 26,261,230 |
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.