Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.190 | 5.210 | 5.100 | 5.110 | 5.110 | 29,530,391 |
| 2025-07-22 | 5.230 | 5.240 | 5.120 | 5.190 | 5.190 | 32,036,660 |
| 2025-07-21 | 5.150 | 5.230 | 5.130 | 5.220 | 5.220 | 34,828,081 |
| 2025-07-18 | 5.140 | 5.160 | 5.090 | 5.130 | 5.130 | 24,471,461 |
| 2025-07-17 | 5.130 | 5.170 | 5.120 | 5.150 | 5.150 | 17,448,480 |
| 2025-07-16 | 5.130 | 5.170 | 5.090 | 5.150 | 5.150 | 22,717,930 |
| 2025-07-15 | 5.260 | 5.260 | 5.080 | 5.100 | 5.100 | 39,659,270 |
| 2025-07-14 | 5.190 | 5.300 | 5.170 | 5.250 | 5.250 | 36,320,573 |
| 2025-07-11 | 5.200 | 5.240 | 5.150 | 5.200 | 5.200 | 29,247,477 |
| 2025-07-10 | 5.240 | 5.300 | 5.190 | 5.220 | 5.220 | 31,699,549 |
| 2025-07-09 | 5.280 | 5.400 | 5.240 | 5.250 | 5.250 | 41,709,010 |
| 2025-07-08 | 5.400 | 5.410 | 5.250 | 5.300 | 5.300 | 55,362,073 |
| 2025-07-07 | 5.300 | 5.440 | 5.240 | 5.420 | 5.420 | 90,403,638 |
| 2025-07-04 | 5.140 | 5.270 | 5.140 | 5.200 | 5.200 | 48,245,020 |
| 2025-07-03 | 5.130 | 5.170 | 5.090 | 5.140 | 5.140 | 25,319,196 |
| 2025-07-02 | 5.150 | 5.190 | 5.080 | 5.120 | 5.120 | 33,127,311 |
| 2025-07-01 | 5.030 | 5.250 | 5.020 | 5.200 | 5.200 | 55,614,809 |
| 2025-06-30 | 5.020 | 5.060 | 5.010 | 5.040 | 5.040 | 17,781,710 |
| 2025-06-27 | 4.960 | 5.090 | 4.960 | 5.040 | 5.040 | 30,226,421 |
| 2025-06-26 | 5.020 | 5.040 | 4.960 | 4.970 | 4.970 | 27,554,782 |
| 2025-06-25 | 5.040 | 5.040 | 4.970 | 5.020 | 5.020 | 23,893,740 |
| 2025-06-24 | 4.910 | 5.030 | 4.900 | 5.030 | 5.030 | 24,453,062 |
| 2025-06-23 | 4.850 | 4.910 | 4.820 | 4.900 | 4.900 | 16,317,860 |
| 2025-06-20 | 4.880 | 4.920 | 4.830 | 4.890 | 4.890 | 16,404,660 |
| 2025-06-19 | 5.090 | 5.090 | 4.920 | 4.930 | 4.930 | 28,839,850 |
| 2025-06-18 | 5.150 | 5.170 | 5.070 | 5.090 | 5.090 | 21,255,590 |
| 2025-06-17 | 5.190 | 5.200 | 5.140 | 5.140 | 5.140 | 21,746,701 |
| 2025-06-16 | 5.180 | 5.240 | 5.140 | 5.190 | 5.190 | 21,841,360 |
| 2025-06-13 | 5.200 | 5.320 | 5.190 | 5.220 | 5.220 | 30,978,570 |
| 2025-06-12 | 5.290 | 5.300 | 5.210 | 5.220 | 5.220 | 24,845,760 |
| 2025-06-11 | 5.340 | 5.340 | 5.260 | 5.300 | 5.300 | 22,340,220 |
| 2025-06-10 | 5.290 | 5.350 | 5.240 | 5.340 | 5.340 | 44,691,865 |
| 2025-06-09 | 5.280 | 5.300 | 5.250 | 5.270 | 5.270 | 26,210,653 |
| 2025-06-06 | 5.290 | 5.340 | 5.240 | 5.290 | 5.290 | 23,041,341 |
| 2025-06-05 | 5.410 | 5.450 | 5.300 | 5.310 | 5.310 | 37,325,207 |
| 2025-06-04 | 5.200 | 5.340 | 5.190 | 5.330 | 5.330 | 36,105,167 |
| 2025-06-03 | 5.130 | 5.220 | 5.120 | 5.200 | 5.200 | 22,288,855 |
| 2025-05-30 | 5.300 | 5.340 | 5.180 | 5.190 | 5.190 | 30,770,914 |
| 2025-05-29 | 5.260 | 5.320 | 5.220 | 5.310 | 5.310 | 30,355,230 |
| 2025-05-28 | 5.420 | 5.450 | 5.260 | 5.280 | 5.280 | 44,837,318 |
| 2025-05-27 | 5.470 | 5.500 | 5.410 | 5.440 | 5.440 | 22,901,574 |
| 2025-05-26 | 5.450 | 5.490 | 5.390 | 5.470 | 5.470 | 28,093,258 |
| 2025-05-23 | 5.530 | 5.530 | 5.450 | 5.450 | 5.450 | 41,571,189 |
| 2025-05-22 | 5.770 | 5.780 | 5.560 | 5.570 | 5.570 | 70,610,354 |
| 2025-05-21 | 5.720 | 5.970 | 5.710 | 5.820 | 5.820 | 111,831,026 |
| 2025-05-20 | 5.620 | 5.730 | 5.570 | 5.720 | 5.720 | 49,577,394 |
| 2025-05-19 | 5.580 | 5.730 | 5.550 | 5.650 | 5.650 | 37,396,618 |
| 2025-05-16 | 5.550 | 5.650 | 5.540 | 5.580 | 5.580 | 31,462,680 |
| 2025-05-15 | 5.700 | 5.780 | 5.600 | 5.630 | 5.630 | 45,058,433 |
| 2025-05-14 | 5.720 | 5.790 | 5.670 | 5.730 | 5.730 | 58,234,947 |
| 2025-05-13 | 5.610 | 5.850 | 5.470 | 5.810 | 5.810 | 101,810,316 |
| 2025-05-12 | 5.620 | 5.660 | 5.520 | 5.580 | 5.580 | 58,026,353 |
| 2025-05-09 | 5.830 | 5.840 | 5.600 | 5.610 | 5.610 | 85,630,111 |
| 2025-05-08 | 5.830 | 5.940 | 5.790 | 5.870 | 5.870 | 60,909,010 |
| 2025-05-07 | 5.970 | 6.020 | 5.810 | 5.870 | 5.870 | 73,574,287 |
| 2025-05-06 | 5.860 | 5.950 | 5.800 | 5.950 | 5.950 | 72,036,531 |
| 2025-04-30 | 5.780 | 5.920 | 5.780 | 5.830 | 5.830 | 64,371,971 |
| 2025-04-29 | 6.100 | 6.100 | 5.800 | 5.880 | 5.880 | 108,593,497 |
| 2025-04-28 | 6.370 | 6.440 | 6.100 | 6.200 | 6.200 | 124,436,231 |
| 2025-04-25 | 6.130 | 6.580 | 6.010 | 6.370 | 6.370 | 201,616,049 |
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.