Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.570 | 4.630 | 4.490 | 4.540 | 4.540 | 54,639,530 |
| 2025-01-20 | 4.480 | 4.600 | 4.400 | 4.560 | 4.560 | 69,037,390 |
| 2025-01-17 | 4.520 | 4.530 | 4.450 | 4.500 | 4.500 | 45,068,369 |
| 2025-01-16 | 4.490 | 4.630 | 4.470 | 4.540 | 4.540 | 74,134,324 |
| 2025-01-15 | 4.540 | 4.630 | 4.460 | 4.480 | 4.480 | 66,934,094 |
| 2025-01-14 | 4.290 | 4.560 | 4.270 | 4.550 | 4.550 | 69,591,905 |
| 2025-01-13 | 4.160 | 4.290 | 4.110 | 4.260 | 4.260 | 56,642,290 |
| 2025-01-10 | 4.440 | 4.520 | 4.340 | 4.340 | 4.340 | 59,983,314 |
| 2025-01-09 | 4.370 | 4.510 | 4.360 | 4.450 | 4.450 | 63,018,893 |
| 2025-01-08 | 4.350 | 4.430 | 4.210 | 4.400 | 4.400 | 71,988,463 |
| 2025-01-07 | 4.220 | 4.400 | 4.220 | 4.370 | 4.370 | 72,321,492 |
| 2025-01-06 | 4.290 | 4.310 | 4.150 | 4.230 | 4.230 | 55,237,800 |
| 2025-01-03 | 4.620 | 4.660 | 4.260 | 4.270 | 4.270 | 85,376,953 |
| 2025-01-02 | 4.600 | 4.720 | 4.500 | 4.580 | 4.580 | 71,097,778 |
| 2024-12-31 | 4.800 | 4.870 | 4.590 | 4.620 | 4.620 | 71,092,303 |
| 2024-12-30 | 4.950 | 4.970 | 4.790 | 4.810 | 4.810 | 63,635,910 |
| 2024-12-27 | 4.850 | 5.000 | 4.830 | 4.920 | 4.920 | 88,600,903 |
| 2024-12-26 | 4.810 | 4.930 | 4.810 | 4.840 | 4.840 | 71,669,020 |
| 2024-12-25 | 5.100 | 5.110 | 4.770 | 4.860 | 4.860 | 108,878,188 |
| 2024-12-24 | 5.090 | 5.140 | 4.920 | 5.110 | 5.110 | 114,225,063 |
| 2024-12-23 | 5.260 | 5.430 | 5.040 | 5.110 | 5.110 | 134,688,550 |
| 2024-12-20 | 5.330 | 5.410 | 5.210 | 5.260 | 5.260 | 139,642,072 |
| 2024-12-19 | 5.600 | 5.800 | 5.310 | 5.370 | 5.370 | 171,727,949 |
| 2024-12-18 | 5.620 | 6.120 | 5.620 | 5.620 | 5.620 | 262,356,557 |
| 2024-12-17 | 6.240 | 6.410 | 6.240 | 6.240 | 6.240 | 48,805,100 |
| 2024-12-16 | 7.700 | 8.050 | 6.930 | 6.930 | 6.930 | 239,628,089 |
| 2024-12-13 | 6.810 | 7.700 | 6.810 | 7.700 | 7.700 | 349,626,893 |
| 2024-12-12 | 5.980 | 7.000 | 5.850 | 7.000 | 7.000 | 329,391,325 |
| 2024-12-11 | 6.360 | 6.360 | 6.280 | 6.360 | 6.360 | 144,523,509 |
| 2024-12-10 | 5.390 | 5.780 | 5.170 | 5.780 | 5.780 | 201,029,703 |
| 2024-12-09 | 5.480 | 5.690 | 5.180 | 5.250 | 5.250 | 175,681,525 |
| 2024-12-06 | 5.900 | 5.990 | 5.400 | 5.520 | 5.520 | 252,237,950 |
| 2024-12-05 | 5.250 | 5.790 | 5.250 | 5.790 | 5.790 | 205,609,322 |
| 2024-12-04 | 5.760 | 6.170 | 5.250 | 5.260 | 5.260 | 283,255,681 |
| 2024-12-03 | 5.090 | 5.710 | 5.000 | 5.710 | 5.710 | 272,325,208 |
| 2024-12-02 | 5.090 | 5.190 | 4.970 | 5.190 | 5.190 | 183,217,057 |
| 2024-11-29 | 4.330 | 4.720 | 4.330 | 4.720 | 4.720 | 118,736,096 |
| 2024-11-28 | 4.300 | 4.690 | 4.270 | 4.290 | 4.290 | 213,187,602 |
| 2024-11-27 | 4.330 | 4.920 | 4.270 | 4.740 | 4.740 | 222,975,841 |
| 2024-11-26 | 5.200 | 5.340 | 4.550 | 4.550 | 4.550 | 253,932,562 |
| 2024-11-25 | 4.600 | 5.050 | 4.300 | 5.050 | 5.050 | 247,047,771 |
| 2024-11-22 | 4.290 | 4.590 | 4.220 | 4.590 | 4.590 | 288,322,641 |
| 2024-11-21 | 3.800 | 4.170 | 3.760 | 4.170 | 4.170 | 112,715,047 |
| 2024-11-20 | 3.670 | 3.810 | 3.660 | 3.790 | 3.790 | 34,491,820 |
| 2024-11-19 | 3.640 | 3.680 | 3.590 | 3.680 | 3.680 | 23,608,580 |
| 2024-11-18 | 3.630 | 3.740 | 3.610 | 3.650 | 3.650 | 34,328,341 |
| 2024-11-15 | 3.660 | 3.740 | 3.590 | 3.610 | 3.610 | 29,143,726 |
| 2024-11-14 | 3.800 | 3.810 | 3.650 | 3.680 | 3.680 | 42,493,655 |
| 2024-11-13 | 3.860 | 3.900 | 3.730 | 3.800 | 3.800 | 40,075,950 |
| 2024-11-12 | 3.890 | 3.910 | 3.810 | 3.870 | 3.870 | 48,901,803 |
| 2024-11-11 | 3.830 | 3.910 | 3.810 | 3.880 | 3.880 | 40,694,729 |
| 2024-11-08 | 3.860 | 3.920 | 3.780 | 3.820 | 3.820 | 53,488,258 |
| 2024-11-07 | 3.720 | 3.860 | 3.700 | 3.860 | 3.860 | 55,425,558 |
| 2024-11-06 | 3.760 | 3.790 | 3.710 | 3.740 | 3.740 | 42,307,790 |
| 2024-11-05 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 48,743,645 |
| 2024-11-04 | 3.750 | 3.760 | 3.690 | 3.740 | 3.740 | 38,032,292 |
| 2024-11-01 | 3.840 | 3.900 | 3.670 | 3.720 | 3.720 | 64,748,674 |
| 2024-10-31 | 3.830 | 3.950 | 3.790 | 3.870 | 3.870 | 88,207,442 |
| 2024-10-30 | 3.620 | 3.780 | 3.620 | 3.760 | 3.760 | 64,255,350 |
| 2024-10-29 | 3.710 | 3.860 | 3.640 | 3.660 | 3.660 | 84,180,353 |
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.