Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.210 | 4.310 | 4.200 | 4.290 | 4.290 | 19,886,900 |
| 2023-10-31 | 4.230 | 4.330 | 4.190 | 4.220 | 4.220 | 22,781,363 |
| 2023-10-30 | 4.080 | 4.200 | 4.070 | 4.190 | 4.190 | 30,142,823 |
| 2023-10-27 | 4.000 | 4.050 | 3.980 | 4.030 | 4.030 | 8,477,802 |
| 2023-10-26 | 3.980 | 4.010 | 3.900 | 4.010 | 4.010 | 9,548,100 |
| 2023-10-25 | 3.940 | 4.020 | 3.940 | 3.970 | 3.970 | 8,284,600 |
| 2023-10-24 | 3.890 | 3.940 | 3.830 | 3.910 | 3.910 | 6,985,701 |
| 2023-10-23 | 3.960 | 3.980 | 3.840 | 3.850 | 3.850 | 10,263,211 |
| 2023-10-20 | 3.940 | 4.060 | 3.920 | 3.970 | 3.970 | 7,230,474 |
| 2023-10-19 | 3.970 | 4.060 | 3.920 | 3.940 | 3.940 | 7,865,792 |
| 2023-10-18 | 4.050 | 4.050 | 3.960 | 3.960 | 3.960 | 5,921,301 |
| 2023-10-17 | 4.070 | 4.090 | 4.020 | 4.050 | 4.050 | 5,371,904 |
| 2023-10-16 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 6,074,717 |
| 2023-10-13 | 4.110 | 4.110 | 4.050 | 4.080 | 4.080 | 6,335,123 |
| 2023-10-12 | 4.100 | 4.130 | 4.060 | 4.120 | 4.120 | 7,724,293 |
| 2023-10-11 | 4.100 | 4.110 | 4.040 | 4.080 | 4.080 | 7,427,702 |
| 2023-10-10 | 4.090 | 4.130 | 4.080 | 4.100 | 4.100 | 7,767,602 |
| 2023-10-09 | 4.060 | 4.100 | 4.040 | 4.090 | 4.090 | 9,772,900 |
| 2023-09-28 | 3.990 | 4.080 | 3.970 | 4.060 | 4.060 | 7,776,900 |
| 2023-09-27 | 3.930 | 4.000 | 3.900 | 3.990 | 3.990 | 6,309,600 |
| 2023-09-26 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 4,601,800 |
| 2023-09-25 | 4.000 | 4.020 | 3.940 | 3.960 | 3.960 | 5,569,300 |
| 2023-09-22 | 3.910 | 4.000 | 3.900 | 4.000 | 4.000 | 5,639,702 |
| 2023-09-21 | 3.920 | 3.960 | 3.910 | 3.930 | 3.930 | 3,566,980 |
| 2023-09-20 | 3.990 | 4.000 | 3.930 | 3.930 | 3.930 | 4,982,797 |
| 2023-09-19 | 4.050 | 4.050 | 3.950 | 3.970 | 3.970 | 7,687,500 |
| 2023-09-18 | 3.980 | 4.070 | 3.920 | 4.050 | 4.050 | 8,362,653 |
| 2023-09-15 | 3.970 | 3.990 | 3.950 | 3.960 | 3.960 | 5,265,464 |
| 2023-09-14 | 4.000 | 4.020 | 3.940 | 3.970 | 3.970 | 8,567,180 |
| 2023-09-13 | 4.050 | 4.070 | 3.970 | 4.010 | 4.010 | 7,727,556 |
| 2023-09-12 | 4.070 | 4.080 | 4.050 | 4.060 | 4.060 | 4,785,647 |
| 2023-09-11 | 4.030 | 4.090 | 3.990 | 4.080 | 4.080 | 7,189,751 |
| 2023-09-08 | 4.030 | 4.050 | 4.000 | 4.020 | 4.020 | 4,690,300 |
| 2023-09-07 | 4.110 | 4.130 | 4.020 | 4.020 | 4.020 | 7,830,000 |
| 2023-09-06 | 4.070 | 4.110 | 4.040 | 4.110 | 4.110 | 6,737,900 |
| 2023-09-05 | 4.090 | 4.090 | 4.030 | 4.080 | 4.080 | 6,541,190 |
| 2023-09-04 | 4.030 | 4.100 | 4.020 | 4.100 | 4.100 | 7,379,701 |
| 2023-09-01 | 4.040 | 4.080 | 4.020 | 4.030 | 4.030 | 7,210,597 |
| 2023-08-31 | 4.100 | 4.100 | 4.030 | 4.050 | 4.050 | 7,714,796 |
| 2023-08-30 | 4.030 | 4.110 | 4.020 | 4.080 | 4.080 | 10,964,059 |
| 2023-08-29 | 3.900 | 4.050 | 3.900 | 4.040 | 4.040 | 12,324,202 |
| 2023-08-28 | 3.950 | 4.000 | 3.900 | 3.910 | 3.910 | 14,874,995 |
| 2023-08-25 | 3.850 | 3.900 | 3.790 | 3.800 | 3.800 | 8,525,100 |
| 2023-08-24 | 3.910 | 3.920 | 3.830 | 3.880 | 3.880 | 6,512,423 |
| 2023-08-23 | 3.970 | 3.970 | 3.890 | 3.890 | 3.890 | 8,143,300 |
| 2023-08-22 | 4.010 | 4.040 | 3.890 | 3.960 | 3.960 | 10,516,196 |
| 2023-08-21 | 4.000 | 4.060 | 3.990 | 4.010 | 4.010 | 8,199,554 |
| 2023-08-18 | 4.030 | 4.090 | 4.000 | 4.000 | 4.000 | 10,949,801 |
| 2023-08-17 | 3.950 | 4.050 | 3.910 | 4.040 | 4.040 | 12,153,001 |
| 2023-08-16 | 3.990 | 4.000 | 3.940 | 3.940 | 3.940 | 8,250,900 |
| 2023-08-15 | 4.020 | 4.040 | 3.960 | 3.990 | 3.990 | 8,252,882 |
| 2023-08-14 | 3.990 | 4.030 | 3.950 | 4.020 | 4.020 | 8,956,344 |
| 2023-08-11 | 4.080 | 4.090 | 3.990 | 3.990 | 3.990 | 15,125,733 |
| 2023-08-10 | 4.060 | 4.090 | 4.040 | 4.080 | 4.080 | 7,026,771 |
| 2023-08-09 | 4.130 | 4.130 | 4.040 | 4.060 | 4.060 | 11,548,500 |
| 2023-08-08 | 4.230 | 4.260 | 4.130 | 4.130 | 4.130 | 15,925,400 |
| 2023-08-07 | 4.160 | 4.300 | 4.150 | 4.270 | 4.270 | 18,623,800 |
| 2023-08-04 | 4.330 | 4.350 | 4.190 | 4.200 | 4.200 | 24,868,526 |
| 2023-08-03 | 4.440 | 4.450 | 4.300 | 4.330 | 4.330 | 17,789,100 |
| 2023-08-02 | 4.440 | 4.480 | 4.390 | 4.450 | 4.450 | 26,184,801 |
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.