Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.770 | 6.180 | 5.770 | 6.120 | 6.120 | 143,581,834 |
| 2025-04-23 | 5.950 | 5.990 | 5.760 | 5.810 | 5.810 | 99,046,403 |
| 2025-04-22 | 6.150 | 6.220 | 5.940 | 5.970 | 5.970 | 92,650,470 |
| 2025-04-21 | 5.980 | 6.160 | 5.930 | 6.130 | 6.130 | 80,005,211 |
| 2025-04-18 | 6.120 | 6.200 | 6.000 | 6.010 | 6.010 | 81,734,800 |
| 2025-04-17 | 6.160 | 6.380 | 6.110 | 6.170 | 6.170 | 118,411,027 |
| 2025-04-16 | 6.430 | 6.680 | 6.320 | 6.330 | 6.330 | 137,308,827 |
| 2025-04-15 | 6.450 | 6.570 | 6.290 | 6.510 | 6.510 | 152,427,656 |
| 2025-04-14 | 6.120 | 6.500 | 6.080 | 6.450 | 6.450 | 175,357,178 |
| 2025-04-11 | 6.060 | 6.210 | 6.000 | 6.040 | 6.040 | 131,086,151 |
| 2025-04-10 | 5.900 | 6.240 | 5.840 | 6.170 | 6.170 | 186,012,345 |
| 2025-04-09 | 5.700 | 6.220 | 5.340 | 5.920 | 5.920 | 170,196,560 |
| 2025-04-08 | 5.580 | 5.940 | 5.570 | 5.920 | 5.920 | 151,564,472 |
| 2025-04-07 | 5.860 | 6.100 | 5.550 | 5.550 | 5.550 | 164,032,296 |
| 2025-04-03 | 5.740 | 6.400 | 5.730 | 6.170 | 6.170 | 181,436,119 |
| 2025-04-02 | 6.040 | 6.040 | 5.740 | 5.840 | 5.840 | 116,532,753 |
| 2025-04-01 | 5.820 | 6.090 | 5.750 | 6.000 | 6.000 | 172,987,296 |
| 2025-03-31 | 5.400 | 5.860 | 5.400 | 5.630 | 5.630 | 121,545,021 |
| 2025-03-28 | 5.740 | 5.900 | 5.480 | 5.480 | 5.480 | 119,805,053 |
| 2025-03-27 | 6.050 | 6.150 | 5.760 | 5.790 | 5.790 | 125,584,870 |
| 2025-03-26 | 5.980 | 6.230 | 5.790 | 6.040 | 6.040 | 156,258,242 |
| 2025-03-25 | 6.590 | 6.880 | 6.130 | 6.130 | 6.130 | 213,906,557 |
| 2025-03-24 | 6.590 | 6.920 | 6.310 | 6.810 | 6.810 | 233,697,427 |
| 2025-03-21 | 6.320 | 6.850 | 6.310 | 6.580 | 6.580 | 249,840,853 |
| 2025-03-20 | 6.400 | 6.900 | 6.210 | 6.430 | 6.430 | 304,824,849 |
| 2025-03-19 | 5.760 | 6.310 | 5.760 | 6.310 | 6.310 | 161,865,716 |
| 2025-03-18 | 5.710 | 5.830 | 5.600 | 5.740 | 5.740 | 114,933,839 |
| 2025-03-17 | 5.690 | 5.890 | 5.640 | 5.700 | 5.700 | 136,238,725 |
| 2025-03-14 | 5.520 | 5.750 | 5.520 | 5.670 | 5.670 | 149,804,049 |
| 2025-03-13 | 5.650 | 5.760 | 5.490 | 5.510 | 5.510 | 204,366,531 |
| 2025-03-12 | 5.130 | 5.640 | 5.130 | 5.640 | 5.640 | 138,759,297 |
| 2025-03-11 | 5.050 | 5.190 | 5.020 | 5.130 | 5.130 | 37,157,830 |
| 2025-03-10 | 5.230 | 5.260 | 5.090 | 5.120 | 5.120 | 45,746,260 |
| 2025-03-07 | 5.280 | 5.360 | 5.190 | 5.220 | 5.220 | 80,053,701 |
| 2025-03-06 | 5.110 | 5.450 | 5.050 | 5.380 | 5.380 | 135,030,543 |
| 2025-03-05 | 5.080 | 5.100 | 5.000 | 5.080 | 5.080 | 45,902,623 |
| 2025-03-04 | 5.070 | 5.180 | 5.020 | 5.110 | 5.110 | 45,239,270 |
| 2025-03-03 | 5.040 | 5.320 | 5.040 | 5.120 | 5.120 | 78,532,852 |
| 2025-02-28 | 5.100 | 5.230 | 4.990 | 5.020 | 5.020 | 84,564,267 |
| 2025-02-27 | 5.240 | 5.280 | 5.040 | 5.120 | 5.120 | 73,142,800 |
| 2025-02-26 | 5.220 | 5.260 | 5.180 | 5.240 | 5.240 | 57,995,471 |
| 2025-02-25 | 5.220 | 5.350 | 5.190 | 5.220 | 5.220 | 64,317,098 |
| 2025-02-24 | 5.250 | 5.350 | 5.220 | 5.290 | 5.290 | 69,710,948 |
| 2025-02-21 | 5.210 | 5.380 | 5.210 | 5.300 | 5.300 | 86,826,167 |
| 2025-02-20 | 5.300 | 5.300 | 5.200 | 5.220 | 5.220 | 68,182,529 |
| 2025-02-19 | 5.300 | 5.370 | 5.240 | 5.330 | 5.330 | 82,009,607 |
| 2025-02-18 | 5.590 | 5.590 | 5.200 | 5.210 | 5.210 | 133,005,700 |
| 2025-02-17 | 5.840 | 5.890 | 5.510 | 5.640 | 5.640 | 134,502,770 |
| 2025-02-14 | 5.500 | 5.820 | 5.400 | 5.720 | 5.720 | 172,109,682 |
| 2025-02-13 | 5.400 | 5.640 | 5.230 | 5.520 | 5.520 | 165,297,712 |
| 2025-02-12 | 5.200 | 5.600 | 5.190 | 5.450 | 5.450 | 157,832,660 |
| 2025-02-11 | 5.180 | 5.650 | 5.160 | 5.280 | 5.280 | 258,675,528 |
| 2025-02-10 | 4.700 | 5.140 | 4.700 | 5.140 | 5.140 | 164,661,280 |
| 2025-02-07 | 4.610 | 4.770 | 4.590 | 4.670 | 4.670 | 103,219,686 |
| 2025-02-06 | 4.450 | 4.600 | 4.410 | 4.600 | 4.600 | 59,560,811 |
| 2025-02-05 | 4.420 | 4.480 | 4.380 | 4.430 | 4.430 | 37,563,313 |
| 2025-01-27 | 4.510 | 4.610 | 4.390 | 4.390 | 4.390 | 50,394,830 |
| 2025-01-24 | 4.470 | 4.510 | 4.400 | 4.490 | 4.490 | 44,768,990 |
| 2025-01-23 | 4.510 | 4.630 | 4.450 | 4.460 | 4.460 | 57,562,925 |
| 2025-01-22 | 4.530 | 4.560 | 4.450 | 4.460 | 4.460 | 41,589,229 |
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.