Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.710 | 3.770 | 3.710 | 3.740 | 3.740 | 11,272,791 |
| 2026-10-20 | 3.770 | 3.800 | 3.690 | 3.720 | 3.720 | 16,779,290 |
| 2026-10-19 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 11,628,676 |
| 2026-10-16 | 3.780 | 3.840 | 3.770 | 3.780 | 3.780 | 14,864,830 |
| 2026-10-15 | 3.840 | 3.850 | 3.740 | 3.760 | 3.760 | 21,324,932 |
| 2026-10-14 | 3.870 | 3.940 | 3.860 | 3.870 | 3.870 | 18,221,450 |
| 2026-10-13 | 3.860 | 3.900 | 3.790 | 3.880 | 3.880 | 18,024,600 |
| 2026-10-12 | 3.900 | 3.950 | 3.860 | 3.860 | 3.860 | 22,501,701 |
| 2026-10-09 | 3.950 | 3.960 | 3.840 | 3.930 | 3.930 | 26,271,510 |
| 2026-10-08 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 22,977,990 |
| 2026-09-30 | 3.900 | 3.930 | 3.870 | 3.880 | 3.880 | 12,084,439 |
| 2026-09-29 | 3.840 | 3.920 | 3.840 | 3.890 | 3.890 | 15,835,460 |
| 2026-09-28 | 3.850 | 3.890 | 3.830 | 3.860 | 3.860 | 15,557,430 |
| 2026-09-24 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 14,966,364 |
| 2026-09-23 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 26,913,423 |
| 2026-09-22 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 27,920,838 |
| 2026-09-21 | 4.020 | 4.030 | 3.970 | 4.010 | 4.010 | 25,309,160 |
Page 1 of 1 · 17 trading days
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.