Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.160 | 3.190 | 3.130 | 3.140 | 3.140 | 7,585,900 |
| 2024-07-26 | 3.050 | 3.160 | 3.050 | 3.140 | 3.140 | 10,561,400 |
| 2024-07-25 | 2.980 | 3.090 | 2.980 | 3.050 | 3.050 | 6,963,805 |
| 2024-07-24 | 3.080 | 3.090 | 3.010 | 3.020 | 3.020 | 6,157,535 |
| 2024-07-23 | 3.100 | 3.140 | 3.050 | 3.050 | 3.050 | 7,093,600 |
| 2024-07-22 | 3.080 | 3.130 | 3.070 | 3.090 | 3.090 | 5,971,200 |
| 2024-07-19 | 3.070 | 3.100 | 3.020 | 3.070 | 3.070 | 5,333,180 |
| 2024-07-18 | 3.050 | 3.090 | 2.990 | 3.070 | 3.070 | 7,826,900 |
| 2024-07-17 | 3.140 | 3.150 | 3.060 | 3.070 | 3.070 | 7,188,100 |
| 2024-07-16 | 3.160 | 3.160 | 3.090 | 3.140 | 3.140 | 7,272,200 |
| 2024-07-15 | 3.230 | 3.240 | 3.140 | 3.160 | 3.160 | 7,008,800 |
| 2024-07-12 | 3.250 | 3.300 | 3.220 | 3.240 | 3.240 | 8,318,900 |
| 2024-07-11 | 3.160 | 3.250 | 3.140 | 3.240 | 3.240 | 10,205,858 |
| 2024-07-10 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 6,895,300 |
| 2024-07-09 | 3.120 | 3.180 | 3.050 | 3.170 | 3.170 | 8,047,662 |
| 2024-07-08 | 3.220 | 3.220 | 3.090 | 3.100 | 3.100 | 9,005,784 |
| 2024-07-05 | 3.200 | 3.230 | 3.140 | 3.220 | 3.220 | 7,800,100 |
| 2024-07-04 | 3.310 | 3.320 | 3.170 | 3.190 | 3.190 | 8,573,320 |
| 2024-07-03 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 9,498,464 |
| 2024-07-02 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 8,279,969 |
| 2024-07-01 | 3.290 | 3.340 | 3.230 | 3.320 | 3.320 | 7,801,138 |
| 2024-06-28 | 3.190 | 3.340 | 3.190 | 3.290 | 3.290 | 9,915,700 |
| 2024-06-27 | 3.270 | 3.300 | 3.200 | 3.210 | 3.210 | 7,678,127 |
| 2024-06-26 | 3.170 | 3.280 | 3.130 | 3.280 | 3.280 | 7,878,292 |
| 2024-06-25 | 3.130 | 3.220 | 3.100 | 3.180 | 3.180 | 13,404,584 |
| 2024-06-24 | 3.280 | 3.280 | 3.070 | 3.100 | 3.100 | 14,244,200 |
| 2024-06-21 | 3.300 | 3.330 | 3.250 | 3.280 | 3.280 | 7,174,085 |
| 2024-06-20 | 3.400 | 3.420 | 3.290 | 3.300 | 3.300 | 9,547,000 |
| 2024-06-19 | 3.470 | 3.470 | 3.390 | 3.410 | 3.410 | 9,365,200 |
| 2024-06-18 | 3.430 | 3.460 | 3.370 | 3.450 | 3.450 | 10,479,877 |
| 2024-06-17 | 3.390 | 3.580 | 3.370 | 3.390 | 3.390 | 14,128,500 |
| 2024-06-14 | 3.320 | 3.450 | 3.290 | 3.430 | 3.430 | 15,987,295 |
| 2024-06-13 | 3.360 | 3.390 | 3.310 | 3.320 | 3.320 | 10,501,700 |
| 2024-06-12 | 3.310 | 3.380 | 3.290 | 3.350 | 3.350 | 12,870,000 |
| 2024-06-11 | 3.320 | 3.340 | 3.210 | 3.310 | 3.310 | 17,362,738 |
| 2024-06-07 | 3.250 | 3.360 | 3.200 | 3.310 | 3.310 | 21,647,078 |
| 2024-06-06 | 3.420 | 3.430 | 3.190 | 3.230 | 3.230 | 24,035,158 |
| 2024-06-05 | 3.550 | 3.560 | 3.410 | 3.410 | 3.410 | 14,996,000 |
| 2024-06-04 | 3.650 | 3.650 | 3.500 | 3.600 | 3.600 | 14,776,463 |
| 2024-06-03 | 3.780 | 3.800 | 3.600 | 3.650 | 3.650 | 17,538,500 |
| 2024-05-31 | 3.770 | 3.840 | 3.760 | 3.790 | 3.790 | 10,759,238 |
| 2024-05-30 | 3.890 | 3.920 | 3.780 | 3.800 | 3.800 | 15,822,925 |
| 2024-05-29 | 3.900 | 3.980 | 3.850 | 3.890 | 3.890 | 18,320,491 |
| 2024-05-28 | 3.890 | 4.070 | 3.840 | 3.950 | 3.950 | 25,906,170 |
| 2024-05-27 | 3.880 | 3.920 | 3.800 | 3.890 | 3.890 | 15,955,200 |
| 2024-05-24 | 3.760 | 3.880 | 3.730 | 3.830 | 3.830 | 14,136,009 |
| 2024-05-23 | 3.850 | 3.880 | 3.750 | 3.770 | 3.770 | 12,032,200 |
| 2024-05-22 | 3.820 | 3.900 | 3.820 | 3.870 | 3.870 | 9,178,700 |
| 2024-05-21 | 3.880 | 3.890 | 3.810 | 3.840 | 3.840 | 10,250,300 |
| 2024-05-20 | 3.840 | 3.920 | 3.830 | 3.880 | 3.880 | 14,378,973 |
| 2024-05-17 | 3.900 | 3.910 | 3.800 | 3.870 | 3.870 | 16,672,605 |
| 2024-05-16 | 3.920 | 3.960 | 3.860 | 3.880 | 3.880 | 18,084,527 |
| 2024-05-15 | 4.060 | 4.090 | 3.900 | 3.920 | 3.920 | 30,968,388 |
| 2024-05-14 | 4.000 | 4.160 | 3.950 | 4.050 | 4.050 | 39,562,362 |
| 2024-05-13 | 3.840 | 4.090 | 3.800 | 4.080 | 4.080 | 41,643,898 |
| 2024-05-10 | 3.800 | 4.000 | 3.740 | 3.910 | 3.910 | 29,955,400 |
| 2024-05-09 | 3.730 | 3.860 | 3.720 | 3.820 | 3.820 | 17,943,937 |
| 2024-05-08 | 3.780 | 3.800 | 3.710 | 3.730 | 3.730 | 10,799,372 |
| 2024-05-07 | 3.790 | 3.820 | 3.760 | 3.790 | 3.790 | 10,565,105 |
| 2024-05-06 | 3.770 | 3.820 | 3.760 | 3.790 | 3.790 | 12,999,947 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.