Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.140 | 4.310 | 4.090 | 4.300 | 4.300 | 13,749,646 |
| 2024-01-24 | 4.090 | 4.200 | 3.960 | 4.130 | 4.130 | 16,456,100 |
| 2024-01-23 | 4.150 | 4.220 | 3.970 | 4.060 | 4.060 | 16,972,685 |
| 2024-01-22 | 4.470 | 4.480 | 4.090 | 4.160 | 4.160 | 14,356,470 |
| 2024-01-19 | 4.570 | 4.570 | 4.450 | 4.480 | 4.480 | 11,987,100 |
| 2024-01-18 | 4.590 | 4.640 | 4.420 | 4.580 | 4.580 | 17,924,688 |
| 2024-01-17 | 4.690 | 4.790 | 4.630 | 4.640 | 4.640 | 15,275,600 |
| 2024-01-16 | 4.660 | 4.750 | 4.630 | 4.710 | 4.710 | 13,816,085 |
| 2024-01-15 | 4.680 | 4.690 | 4.620 | 4.660 | 4.660 | 8,036,330 |
| 2024-01-12 | 4.690 | 4.740 | 4.640 | 4.670 | 4.670 | 9,902,100 |
| 2024-01-11 | 4.650 | 4.710 | 4.610 | 4.700 | 4.700 | 12,006,772 |
| 2024-01-10 | 4.630 | 4.700 | 4.570 | 4.640 | 4.640 | 10,167,801 |
| 2024-01-09 | 4.610 | 4.710 | 4.600 | 4.650 | 4.650 | 12,699,980 |
| 2024-01-08 | 4.650 | 4.700 | 4.590 | 4.600 | 4.600 | 12,559,200 |
| 2024-01-05 | 4.770 | 4.810 | 4.650 | 4.680 | 4.680 | 15,992,000 |
| 2024-01-04 | 4.740 | 4.980 | 4.730 | 4.770 | 4.770 | 17,470,422 |
| 2024-01-03 | 4.760 | 4.810 | 4.700 | 4.770 | 4.770 | 32,677,991 |
| 2024-01-02 | 4.700 | 5.060 | 4.680 | 4.810 | 4.810 | 51,940,667 |
| 2023-12-29 | 4.480 | 4.690 | 4.470 | 4.690 | 4.690 | 23,423,253 |
| 2023-12-28 | 4.300 | 4.500 | 4.260 | 4.490 | 4.490 | 15,134,411 |
| 2023-12-27 | 4.280 | 4.320 | 4.220 | 4.310 | 4.310 | 5,918,461 |
| 2023-12-26 | 4.340 | 4.340 | 4.240 | 4.280 | 4.280 | 9,056,838 |
| 2023-12-25 | 4.390 | 4.400 | 4.300 | 4.340 | 4.340 | 7,935,000 |
| 2023-12-22 | 4.430 | 4.470 | 4.350 | 4.380 | 4.380 | 8,972,040 |
| 2023-12-21 | 4.340 | 4.440 | 4.290 | 4.430 | 4.430 | 10,676,020 |
| 2023-12-20 | 4.430 | 4.450 | 4.350 | 4.370 | 4.370 | 7,470,468 |
| 2023-12-19 | 4.430 | 4.450 | 4.360 | 4.400 | 4.400 | 8,202,700 |
| 2023-12-18 | 4.460 | 4.510 | 4.420 | 4.450 | 4.450 | 9,643,771 |
| 2023-12-15 | 4.500 | 4.550 | 4.450 | 4.480 | 4.480 | 13,940,051 |
| 2023-12-14 | 4.460 | 4.540 | 4.440 | 4.500 | 4.500 | 13,823,802 |
| 2023-12-13 | 4.440 | 4.500 | 4.390 | 4.440 | 4.440 | 10,889,141 |
| 2023-12-12 | 4.380 | 4.420 | 4.350 | 4.400 | 4.400 | 9,544,180 |
| 2023-12-11 | 4.320 | 4.400 | 4.290 | 4.380 | 4.380 | 10,974,401 |
| 2023-12-08 | 4.440 | 4.460 | 4.320 | 4.330 | 4.330 | 10,657,100 |
| 2023-12-07 | 4.460 | 4.490 | 4.400 | 4.420 | 4.420 | 10,575,700 |
| 2023-12-06 | 4.440 | 4.500 | 4.410 | 4.470 | 4.470 | 8,347,800 |
| 2023-12-05 | 4.450 | 4.510 | 4.430 | 4.430 | 4.430 | 8,339,700 |
| 2023-12-04 | 4.480 | 4.520 | 4.470 | 4.500 | 4.500 | 9,863,364 |
| 2023-12-01 | 4.510 | 4.510 | 4.450 | 4.470 | 4.470 | 9,302,990 |
| 2023-11-30 | 4.550 | 4.570 | 4.460 | 4.510 | 4.510 | 9,389,701 |
| 2023-11-29 | 4.550 | 4.610 | 4.530 | 4.550 | 4.550 | 10,286,222 |
| 2023-11-28 | 4.500 | 4.560 | 4.480 | 4.550 | 4.550 | 12,375,139 |
| 2023-11-27 | 4.430 | 4.560 | 4.410 | 4.530 | 4.530 | 18,683,525 |
| 2023-11-24 | 4.480 | 4.530 | 4.410 | 4.450 | 4.450 | 9,490,839 |
| 2023-11-23 | 4.430 | 4.490 | 4.410 | 4.460 | 4.460 | 7,707,614 |
| 2023-11-22 | 4.480 | 4.500 | 4.440 | 4.450 | 4.450 | 13,383,545 |
| 2023-11-21 | 4.600 | 4.600 | 4.440 | 4.470 | 4.470 | 17,784,170 |
| 2023-11-20 | 4.520 | 4.600 | 4.480 | 4.560 | 4.560 | 18,954,700 |
| 2023-11-17 | 4.400 | 4.510 | 4.360 | 4.480 | 4.480 | 17,708,838 |
| 2023-11-16 | 4.400 | 4.460 | 4.370 | 4.380 | 4.380 | 9,926,600 |
| 2023-11-15 | 4.400 | 4.420 | 4.370 | 4.390 | 4.390 | 8,967,580 |
| 2023-11-14 | 4.400 | 4.430 | 4.360 | 4.380 | 4.380 | 10,687,102 |
| 2023-11-13 | 4.330 | 4.420 | 4.300 | 4.410 | 4.410 | 18,063,270 |
| 2023-11-10 | 4.290 | 4.320 | 4.250 | 4.290 | 4.290 | 7,430,678 |
| 2023-11-09 | 4.300 | 4.330 | 4.270 | 4.290 | 4.290 | 8,006,630 |
| 2023-11-08 | 4.310 | 4.340 | 4.270 | 4.300 | 4.300 | 13,628,510 |
| 2023-11-07 | 4.310 | 4.340 | 4.270 | 4.310 | 4.310 | 14,741,616 |
| 2023-11-06 | 4.260 | 4.320 | 4.230 | 4.280 | 4.280 | 12,854,009 |
| 2023-11-03 | 4.250 | 4.310 | 4.240 | 4.260 | 4.260 | 9,421,938 |
| 2023-11-02 | 4.300 | 4.350 | 4.240 | 4.250 | 4.250 | 13,761,800 |
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.