Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.530 | 3.710 | 3.520 | 3.700 | 3.700 | 66,379,174 |
| 2024-10-25 | 3.510 | 3.550 | 3.510 | 3.530 | 3.530 | 35,797,381 |
| 2024-10-24 | 3.530 | 3.550 | 3.490 | 3.510 | 3.510 | 25,676,360 |
| 2024-10-23 | 3.500 | 3.590 | 3.500 | 3.540 | 3.540 | 46,548,633 |
| 2024-10-22 | 3.460 | 3.540 | 3.440 | 3.520 | 3.520 | 43,640,781 |
| 2024-10-21 | 3.510 | 3.530 | 3.450 | 3.460 | 3.460 | 50,905,240 |
| 2024-10-18 | 3.500 | 3.570 | 3.430 | 3.520 | 3.520 | 62,604,480 |
| 2024-10-17 | 3.640 | 3.640 | 3.490 | 3.560 | 3.560 | 97,328,890 |
| 2024-10-16 | 3.400 | 3.720 | 3.370 | 3.680 | 3.680 | 116,196,707 |
| 2024-10-15 | 3.440 | 3.490 | 3.400 | 3.400 | 3.400 | 30,363,549 |
| 2024-10-14 | 3.400 | 3.490 | 3.360 | 3.490 | 3.490 | 34,122,144 |
| 2024-10-11 | 3.450 | 3.480 | 3.350 | 3.370 | 3.370 | 32,984,192 |
| 2024-10-10 | 3.380 | 3.510 | 3.360 | 3.440 | 3.440 | 41,939,455 |
| 2024-10-09 | 3.680 | 3.680 | 3.330 | 3.360 | 3.360 | 63,746,354 |
| 2024-10-08 | 3.910 | 3.910 | 3.510 | 3.700 | 3.700 | 95,775,875 |
| 2024-09-30 | 3.350 | 3.560 | 3.350 | 3.550 | 3.550 | 84,576,501 |
| 2024-09-27 | 3.190 | 3.260 | 3.180 | 3.250 | 3.250 | 29,596,820 |
| 2024-09-26 | 3.100 | 3.160 | 3.070 | 3.160 | 3.160 | 25,192,430 |
| 2024-09-25 | 3.070 | 3.160 | 3.060 | 3.090 | 3.090 | 28,963,001 |
| 2024-09-24 | 2.980 | 3.060 | 2.970 | 3.060 | 3.060 | 21,694,642 |
| 2024-09-23 | 2.950 | 2.980 | 2.920 | 2.970 | 2.970 | 12,230,490 |
| 2024-09-20 | 2.950 | 2.960 | 2.920 | 2.950 | 2.950 | 11,739,450 |
| 2024-09-19 | 2.880 | 2.960 | 2.870 | 2.950 | 2.950 | 20,983,505 |
| 2024-09-18 | 2.810 | 2.880 | 2.780 | 2.860 | 2.860 | 24,850,530 |
| 2024-09-13 | 2.860 | 2.890 | 2.760 | 2.810 | 2.810 | 46,506,436 |
| 2024-09-12 | 2.960 | 3.000 | 2.960 | 2.970 | 2.970 | 8,832,590 |
| 2024-09-11 | 3.000 | 3.010 | 2.950 | 2.960 | 2.960 | 9,887,100 |
| 2024-09-10 | 3.000 | 3.020 | 2.960 | 3.010 | 3.010 | 11,615,700 |
| 2024-09-09 | 3.020 | 3.020 | 2.950 | 3.000 | 3.000 | 13,948,930 |
| 2024-09-06 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 15,214,100 |
| 2024-09-05 | 3.040 | 3.120 | 3.040 | 3.070 | 3.070 | 16,633,380 |
| 2024-09-04 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 11,049,591 |
| 2024-09-03 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 16,363,100 |
| 2024-09-02 | 3.130 | 3.150 | 3.090 | 3.090 | 3.090 | 16,492,800 |
| 2024-08-30 | 3.090 | 3.170 | 3.080 | 3.140 | 3.140 | 24,891,046 |
| 2024-08-29 | 3.070 | 3.100 | 3.040 | 3.100 | 3.100 | 13,024,560 |
| 2024-08-28 | 3.040 | 3.100 | 3.040 | 3.070 | 3.070 | 18,424,742 |
| 2024-08-27 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 16,557,800 |
| 2024-08-26 | 3.040 | 3.090 | 3.020 | 3.090 | 3.090 | 15,189,010 |
| 2024-08-23 | 3.080 | 3.090 | 3.010 | 3.040 | 3.040 | 15,544,610 |
| 2024-08-22 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 12,638,590 |
| 2024-08-21 | 3.120 | 3.140 | 3.090 | 3.110 | 3.110 | 14,101,648 |
| 2024-08-20 | 3.200 | 3.210 | 3.110 | 3.120 | 3.120 | 19,151,000 |
| 2024-08-19 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 13,484,242 |
| 2024-08-16 | 3.270 | 3.280 | 3.210 | 3.220 | 3.220 | 16,839,400 |
| 2024-08-15 | 3.250 | 3.270 | 3.210 | 3.270 | 3.270 | 17,122,703 |
| 2024-08-14 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 12,670,260 |
| 2024-08-13 | 3.220 | 3.260 | 3.190 | 3.250 | 3.250 | 14,764,960 |
| 2024-08-12 | 3.250 | 3.300 | 3.220 | 3.230 | 3.230 | 21,538,583 |
| 2024-08-09 | 3.260 | 3.280 | 3.230 | 3.230 | 3.230 | 14,308,132 |
| 2024-08-08 | 3.240 | 3.280 | 3.200 | 3.270 | 3.270 | 21,870,373 |
| 2024-08-07 | 3.260 | 3.310 | 3.220 | 3.270 | 3.270 | 35,592,180 |
| 2024-08-06 | 3.190 | 3.230 | 3.170 | 3.230 | 3.230 | 18,185,920 |
| 2024-08-05 | 3.210 | 3.260 | 3.150 | 3.160 | 3.160 | 21,961,524 |
| 2024-08-02 | 3.250 | 3.290 | 3.230 | 3.230 | 3.230 | 17,014,870 |
| 2024-08-01 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 23,377,620 |
| 2024-07-31 | 3.210 | 3.290 | 3.190 | 3.290 | 3.290 | 28,174,411 |
| 2024-07-30 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 17,187,651 |
| 2024-07-29 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 12,575,751 |
| 2024-07-26 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 15,072,720 |
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.