Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.740 | 3.760 | 3.660 | 3.730 | 3.730 | 13,542,000 |
| 2024-04-29 | 3.540 | 3.720 | 3.540 | 3.710 | 3.710 | 15,018,930 |
| 2024-04-26 | 3.470 | 3.550 | 3.430 | 3.550 | 3.550 | 10,958,218 |
| 2024-04-25 | 3.470 | 3.510 | 3.420 | 3.480 | 3.480 | 10,064,143 |
| 2024-04-24 | 3.360 | 3.470 | 3.350 | 3.460 | 3.460 | 11,037,537 |
| 2024-04-23 | 3.380 | 3.430 | 3.360 | 3.370 | 3.370 | 9,741,044 |
| 2024-04-22 | 3.460 | 3.470 | 3.300 | 3.360 | 3.360 | 13,173,295 |
| 2024-04-19 | 3.530 | 3.570 | 3.420 | 3.430 | 3.430 | 16,870,050 |
| 2024-04-18 | 3.500 | 3.590 | 3.430 | 3.520 | 3.520 | 21,876,914 |
| 2024-04-17 | 3.240 | 3.510 | 3.230 | 3.500 | 3.500 | 30,983,137 |
| 2024-04-16 | 3.520 | 3.610 | 3.310 | 3.310 | 3.310 | 22,582,500 |
| 2024-04-15 | 3.890 | 3.930 | 3.560 | 3.680 | 3.680 | 30,515,110 |
| 2024-04-12 | 4.000 | 4.040 | 3.910 | 3.940 | 3.940 | 16,471,296 |
| 2024-04-11 | 3.870 | 4.070 | 3.830 | 4.010 | 4.010 | 21,062,706 |
| 2024-04-10 | 4.000 | 4.010 | 3.880 | 3.910 | 3.910 | 14,112,600 |
| 2024-04-09 | 3.920 | 4.010 | 3.890 | 4.010 | 4.010 | 15,159,600 |
| 2024-04-08 | 4.000 | 4.020 | 3.900 | 3.920 | 3.920 | 13,596,067 |
| 2024-04-03 | 4.060 | 4.060 | 3.960 | 4.000 | 4.000 | 14,286,120 |
| 2024-04-02 | 4.020 | 4.120 | 4.010 | 4.080 | 4.080 | 20,864,542 |
| 2024-04-01 | 3.980 | 4.020 | 3.960 | 4.010 | 4.010 | 17,472,400 |
| 2024-03-29 | 3.880 | 3.980 | 3.870 | 3.960 | 3.960 | 11,633,700 |
| 2024-03-28 | 3.770 | 3.940 | 3.760 | 3.890 | 3.890 | 18,586,062 |
| 2024-03-27 | 3.960 | 4.000 | 3.780 | 3.790 | 3.790 | 21,463,768 |
| 2024-03-26 | 4.000 | 4.090 | 3.910 | 3.990 | 3.990 | 27,095,300 |
| 2024-03-25 | 3.960 | 4.260 | 3.910 | 4.060 | 4.060 | 36,088,084 |
| 2024-03-22 | 4.040 | 4.070 | 3.950 | 4.000 | 4.000 | 17,773,720 |
| 2024-03-21 | 4.000 | 4.090 | 3.940 | 4.070 | 4.070 | 20,985,330 |
| 2024-03-20 | 3.950 | 4.020 | 3.940 | 4.000 | 4.000 | 16,068,067 |
| 2024-03-19 | 3.940 | 4.010 | 3.930 | 3.950 | 3.950 | 19,404,063 |
| 2024-03-18 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 20,436,609 |
| 2024-03-15 | 3.820 | 3.900 | 3.800 | 3.880 | 3.880 | 17,288,760 |
| 2024-03-14 | 3.860 | 3.890 | 3.780 | 3.850 | 3.850 | 22,799,151 |
| 2024-03-13 | 3.890 | 3.900 | 3.820 | 3.850 | 3.850 | 21,911,369 |
| 2024-03-12 | 3.900 | 3.940 | 3.850 | 3.890 | 3.890 | 28,881,546 |
| 2024-03-11 | 3.850 | 3.920 | 3.810 | 3.910 | 3.910 | 35,873,835 |
| 2024-03-08 | 3.770 | 3.880 | 3.710 | 3.800 | 3.800 | 28,615,223 |
| 2024-03-07 | 3.820 | 3.930 | 3.750 | 3.780 | 3.780 | 41,381,164 |
| 2024-03-06 | 3.700 | 3.860 | 3.660 | 3.780 | 3.780 | 39,384,494 |
| 2024-03-05 | 3.800 | 3.840 | 3.670 | 3.680 | 3.680 | 55,399,214 |
| 2024-03-04 | 3.660 | 3.980 | 3.660 | 3.940 | 3.940 | 63,428,468 |
| 2024-03-01 | 3.610 | 3.670 | 3.560 | 3.620 | 3.620 | 19,515,275 |
| 2024-02-29 | 3.380 | 3.640 | 3.370 | 3.600 | 3.600 | 24,355,060 |
| 2024-02-28 | 3.760 | 3.890 | 3.400 | 3.430 | 3.430 | 37,521,564 |
| 2024-02-27 | 3.620 | 3.740 | 3.600 | 3.740 | 3.740 | 21,683,518 |
| 2024-02-26 | 3.510 | 3.780 | 3.500 | 3.660 | 3.660 | 32,575,401 |
| 2024-02-23 | 3.370 | 3.510 | 3.330 | 3.480 | 3.480 | 26,666,708 |
| 2024-02-22 | 3.290 | 3.370 | 3.230 | 3.350 | 3.350 | 23,326,454 |
| 2024-02-21 | 3.140 | 3.370 | 3.110 | 3.280 | 3.280 | 29,827,643 |
| 2024-02-20 | 3.130 | 3.160 | 3.030 | 3.160 | 3.160 | 23,238,389 |
| 2024-02-19 | 3.000 | 3.150 | 2.870 | 3.110 | 3.110 | 39,373,219 |
| 2024-02-08 | 2.690 | 2.920 | 2.590 | 2.910 | 2.910 | 47,563,746 |
| 2024-02-07 | 2.920 | 2.970 | 2.630 | 2.660 | 2.660 | 52,908,620 |
| 2024-02-06 | 2.730 | 3.080 | 2.730 | 2.920 | 2.920 | 41,898,428 |
| 2024-02-05 | 3.310 | 3.330 | 3.030 | 3.030 | 3.030 | 23,040,200 |
| 2024-02-02 | 3.610 | 3.690 | 3.250 | 3.370 | 3.370 | 24,243,380 |
| 2024-02-01 | 3.720 | 3.730 | 3.500 | 3.600 | 3.600 | 22,088,169 |
| 2024-01-31 | 4.010 | 4.020 | 3.720 | 3.750 | 3.750 | 20,037,377 |
| 2024-01-30 | 4.140 | 4.190 | 4.010 | 4.030 | 4.030 | 15,356,500 |
| 2024-01-29 | 4.340 | 4.400 | 4.180 | 4.190 | 4.190 | 13,329,711 |
| 2024-01-26 | 4.300 | 4.420 | 4.270 | 4.330 | 4.330 | 12,170,004 |
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.