Guangdong Macro Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.340	4.650	4.310	4.480	4.480	46,172,840
2023-07-31	4.310	4.350	4.280	4.340	4.340	10,719,941
2023-07-28	4.320	4.350	4.240	4.300	4.300	11,947,700
2023-07-27	4.290	4.390	4.290	4.330	4.330	13,536,601
2023-07-26	4.360	4.380	4.280	4.310	4.310	14,323,900
2023-07-25	4.400	4.430	4.340	4.370	4.370	16,433,800
2023-07-24	4.340	4.450	4.310	4.380	4.380	15,957,100
2023-07-21	4.420	4.420	4.300	4.340	4.340	15,377,576
2023-07-20	4.490	4.570	4.400	4.430	4.430	22,152,179
2023-07-19	4.440	4.600	4.390	4.470	4.470	32,070,219
2023-07-18	4.300	4.480	4.270	4.420	4.420	26,733,530
2023-07-17	4.240	4.340	4.210	4.310	4.310	10,118,700
2023-07-14	4.320	4.320	4.230	4.240	4.240	7,777,300
2023-07-13	4.290	4.350	4.280	4.310	4.310	8,688,140
2023-07-12	4.300	4.340	4.280	4.300	4.300	9,232,478
2023-07-11	4.250	4.320	4.210	4.300	4.300	9,253,935
2023-07-10	4.250	4.280	4.200	4.210	4.210	5,039,120
2023-07-07	4.280	4.280	4.200	4.230	4.230	7,195,620
2023-07-06	4.260	4.310	4.250	4.280	4.280	6,666,101
2023-07-05	4.310	4.340	4.260	4.280	4.280	6,861,809
2023-07-04	4.270	4.310	4.230	4.310	4.310	11,510,753
2023-07-03	4.260	4.350	4.200	4.250	4.250	9,360,801
2023-06-30	4.260	4.270	4.220	4.250	4.250	8,730,600
2023-06-29	4.200	4.260	4.150	4.240	4.240	10,930,100
2023-06-28	4.150	4.190	4.040	4.180	4.180	8,506,200
2023-06-27	4.010	4.160	4.010	4.150	4.150	8,231,700
2023-06-26	4.080	4.120	4.000	4.010	4.010	9,126,700
2023-06-21	4.130	4.180	4.070	4.080	4.080	8,729,500
2023-06-20	4.150	4.180	4.100	4.110	4.110	6,729,301
2023-06-19	4.210	4.240	4.150	4.160	4.160	6,912,173
2023-06-16	4.200	4.240	4.160	4.210	4.210	6,658,310
2023-06-15	4.130	4.200	4.100	4.190	4.190	7,768,500
2023-06-14	4.190	4.210	4.110	4.120	4.120	7,519,116
2023-06-13	4.130	4.250	4.120	4.190	4.190	8,553,301
2023-06-12	4.030	4.150	4.020	4.120	4.120	10,948,736
2023-06-09	4.030	4.060	3.980	4.040	4.040	12,757,500
2023-06-08	4.080	4.100	4.010	4.050	4.050	6,724,519
2023-06-07	4.110	4.120	4.050	4.070	4.070	7,690,827
2023-06-06	4.240	4.240	4.070	4.090	4.090	10,844,000
2023-06-05	4.240	4.260	4.170	4.230	4.230	8,102,901
2023-06-02	4.240	4.270	4.210	4.230	4.230	9,130,214
2023-06-01	4.260	4.290	4.210	4.220	4.220	8,920,914
2023-05-31	4.310	4.310	4.220	4.260	4.260	8,400,228
2023-05-30	4.300	4.350	4.280	4.330	4.330	7,110,951
2023-05-29	4.350	4.370	4.270	4.300	4.300	11,060,567
2023-05-26	4.370	4.390	4.270	4.370	4.370	10,799,944
2023-05-25	4.290	4.420	4.280	4.380	4.380	13,717,948
2023-05-24	4.300	4.380	4.270	4.320	4.320	9,750,816
2023-05-23	4.360	4.370	4.290	4.300	4.300	14,441,600
2023-05-22	4.330	4.440	4.330	4.360	4.360	11,201,012
2023-05-19	4.360	4.400	4.310	4.360	4.360	13,498,049
2023-05-18	4.360	4.370	4.270	4.350	4.350	22,037,404
2023-05-17	4.210	4.420	4.200	4.380	4.380	30,403,254
2023-05-16	4.170	4.270	4.170	4.200	4.200	15,739,832
2023-05-15	4.100	4.170	4.080	4.170	4.170	9,367,640
2023-05-12	4.120	4.130	4.070	4.100	4.100	8,919,700
2023-05-11	4.100	4.150	4.070	4.130	4.130	7,248,400
2023-05-10	4.040	4.120	4.010	4.100	4.100	10,176,566
2023-05-09	4.100	4.130	4.010	4.030	4.030	10,029,100
2023-05-08	4.080	4.140	4.070	4.110	4.110	10,920,618

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.