Guangdong Macro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.140	4.160	4.020	4.060	4.060	10,415,401
2023-05-04	4.000	4.180	3.990	4.120	4.120	15,347,555
2023-04-28	3.870	3.980	3.860	3.970	3.970	8,872,732
2023-04-27	3.890	3.900	3.820	3.860	3.860	7,407,632
2023-04-26	3.720	3.900	3.710	3.890	3.890	10,552,416
2023-04-25	3.830	3.830	3.680	3.720	3.720	8,569,875
2023-04-24	3.830	3.870	3.760	3.800	3.800	7,523,200
2023-04-21	3.930	3.960	3.800	3.830	3.830	8,470,100
2023-04-20	3.990	3.990	3.870	3.930	3.930	9,832,800
2023-04-19	4.000	4.010	3.970	3.980	3.980	6,685,300
2023-04-18	4.010	4.040	3.980	3.990	3.990	7,679,900
2023-04-17	3.960	4.040	3.960	4.020	4.020	9,400,739
2023-04-14	3.980	4.010	3.960	3.970	3.970	6,384,600
2023-04-13	4.010	4.030	3.970	3.980	3.980	7,680,400
2023-04-12	3.980	4.020	3.960	4.000	4.000	6,091,100
2023-04-11	3.990	4.010	3.940	3.980	3.980	7,891,400
2023-04-10	4.040	4.100	4.000	4.000	4.000	10,634,100
2023-04-07	4.010	4.050	3.990	4.020	4.020	6,128,200
2023-04-06	4.020	4.040	3.970	4.010	4.010	6,188,900
2023-04-04	4.150	4.150	4.010	4.020	4.020	11,256,254
2023-04-03	4.170	4.170	4.100	4.150	4.150	7,605,015
2023-03-31	4.090	4.140	4.060	4.130	4.130	5,700,219
2023-03-30	4.130	4.130	4.060	4.090	4.090	6,146,900
2023-03-29	4.130	4.180	4.110	4.110	4.110	6,634,500
2023-03-28	4.260	4.260	4.140	4.140	4.140	7,629,900
2023-03-27	4.240	4.280	4.190	4.270	4.270	8,271,819
2023-03-24	4.220	4.250	4.170	4.240	4.240	7,761,200
2023-03-23	4.220	4.220	4.170	4.210	4.210	6,348,200
2023-03-22	4.280	4.290	4.200	4.230	4.230	6,976,800
2023-03-21	4.170	4.280	4.140	4.270	4.270	8,444,901
2023-03-20	4.150	4.200	4.110	4.170	4.170	9,568,263
2023-03-17	4.160	4.180	4.120	4.130	4.130	7,217,800
2023-03-16	4.250	4.250	4.120	4.130	4.130	7,635,593
2023-03-15	4.210	4.260	4.200	4.240	4.240	6,869,000
2023-03-14	4.310	4.320	4.100	4.190	4.190	11,204,401
2023-03-13	4.260	4.330	4.240	4.310	4.310	9,052,100
2023-03-10	4.350	4.380	4.250	4.260	4.260	10,852,914
2023-03-09	4.390	4.420	4.340	4.370	4.370	10,334,000
2023-03-08	4.300	4.420	4.280	4.400	4.400	11,986,556
2023-03-07	4.470	4.480	4.310	4.310	4.310	14,573,458
2023-03-06	4.490	4.510	4.400	4.440	4.440	18,213,600
2023-03-03	4.580	4.590	4.460	4.490	4.490	13,376,482
2023-03-02	4.550	4.700	4.530	4.580	4.580	23,462,642
2023-03-01	4.550	4.560	4.510	4.550	4.550	10,480,239
2023-02-28	4.500	4.620	4.460	4.540	4.540	14,483,763
2023-02-27	4.480	4.630	4.450	4.540	4.540	17,051,516
2023-02-24	4.500	4.520	4.430	4.500	4.500	11,862,802
2023-02-23	4.510	4.620	4.480	4.510	4.510	14,785,600
2023-02-22	4.560	4.580	4.480	4.530	4.530	13,506,326
2023-02-21	4.550	4.570	4.500	4.560	4.560	14,869,666
2023-02-20	4.480	4.560	4.460	4.540	4.540	15,528,064
2023-02-17	4.570	4.630	4.450	4.500	4.500	31,307,277
2023-02-16	4.660	4.930	4.570	4.650	4.650	51,737,956
2023-02-15	4.570	4.640	4.540	4.610	4.610	20,039,385
2023-02-14	4.530	4.640	4.520	4.590	4.590	19,222,632
2023-02-13	4.520	4.580	4.510	4.530	4.530	17,368,733
2023-02-10	4.600	4.620	4.510	4.530	4.530	23,908,872
2023-02-09	4.500	4.630	4.500	4.620	4.620	30,681,104
2023-02-08	4.590	4.740	4.540	4.590	4.590	42,664,675
2023-02-07	4.500	4.590	4.450	4.550	4.550	38,373,142

← NewerPage 15 of 21 · 1,219 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.