Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.050 | 4.110 | 4.040 | 4.100 | 4.100 | 13,506,200 |
| 2022-11-03 | 4.040 | 4.070 | 3.980 | 4.040 | 4.040 | 9,043,300 |
| 2022-11-02 | 4.050 | 4.060 | 4.000 | 4.040 | 4.040 | 10,488,300 |
| 2022-11-01 | 3.900 | 4.040 | 3.880 | 4.020 | 4.020 | 12,762,196 |
| 2022-10-31 | 3.770 | 3.920 | 3.770 | 3.870 | 3.870 | 8,739,000 |
| 2022-10-28 | 3.960 | 3.980 | 3.800 | 3.820 | 3.820 | 13,892,500 |
| 2022-10-27 | 4.080 | 4.110 | 3.980 | 3.990 | 3.990 | 12,351,942 |
| 2022-10-26 | 4.090 | 4.100 | 4.010 | 4.070 | 4.070 | 17,155,362 |
| 2022-10-25 | 3.910 | 4.130 | 3.860 | 4.100 | 4.100 | 21,063,589 |
| 2022-10-24 | 4.080 | 4.080 | 3.930 | 3.940 | 3.940 | 13,023,300 |
| 2022-10-21 | 3.940 | 4.070 | 3.930 | 4.010 | 4.010 | 12,196,196 |
| 2022-10-20 | 4.010 | 4.050 | 3.910 | 3.950 | 3.950 | 14,195,521 |
| 2022-10-19 | 4.000 | 4.130 | 3.980 | 4.030 | 4.030 | 15,849,300 |
| 2022-10-18 | 3.990 | 4.080 | 3.970 | 4.010 | 4.010 | 16,038,649 |
| 2022-10-17 | 3.930 | 3.970 | 3.880 | 3.960 | 3.960 | 11,823,729 |
| 2022-10-14 | 3.860 | 3.980 | 3.850 | 3.930 | 3.930 | 14,900,110 |
| 2022-10-13 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 11,334,901 |
| 2022-10-12 | 3.690 | 3.830 | 3.670 | 3.830 | 3.830 | 12,140,238 |
| 2022-10-11 | 3.590 | 3.730 | 3.570 | 3.710 | 3.710 | 11,287,912 |
| 2022-10-10 | 3.640 | 3.710 | 3.570 | 3.600 | 3.600 | 8,955,260 |
| 2022-09-30 | 3.650 | 3.720 | 3.610 | 3.640 | 3.640 | 8,654,956 |
| 2022-09-29 | 3.730 | 3.800 | 3.630 | 3.650 | 3.650 | 11,612,700 |
| 2022-09-28 | 3.860 | 3.920 | 3.700 | 3.710 | 3.710 | 12,673,700 |
| 2022-09-27 | 3.770 | 3.880 | 3.750 | 3.860 | 3.860 | 10,618,976 |
| 2022-09-26 | 3.840 | 3.850 | 3.740 | 3.760 | 3.760 | 9,369,329 |
| 2022-09-23 | 3.950 | 3.980 | 3.790 | 3.820 | 3.820 | 10,488,913 |
| 2022-09-22 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 10,828,522 |
| 2022-09-21 | 3.900 | 3.950 | 3.820 | 3.930 | 3.930 | 9,132,700 |
| 2022-09-20 | 3.820 | 3.920 | 3.810 | 3.920 | 3.920 | 13,888,900 |
| 2022-09-19 | 3.850 | 3.850 | 3.720 | 3.770 | 3.770 | 12,047,500 |
| 2022-09-16 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 12,207,951 |
| 2022-09-15 | 4.100 | 4.120 | 3.830 | 3.920 | 3.920 | 21,377,914 |
| 2022-09-14 | 4.080 | 4.130 | 4.030 | 4.050 | 4.050 | 13,700,302 |
| 2022-09-13 | 4.150 | 4.190 | 4.100 | 4.130 | 4.130 | 12,348,801 |
| 2022-09-09 | 4.180 | 4.230 | 4.110 | 4.130 | 4.130 | 14,366,592 |
| 2022-09-08 | 4.320 | 4.350 | 4.170 | 4.190 | 4.190 | 20,095,351 |
| 2022-09-07 | 4.240 | 4.320 | 4.210 | 4.310 | 4.310 | 20,264,000 |
| 2022-09-06 | 4.160 | 4.320 | 4.100 | 4.280 | 4.280 | 27,479,896 |
| 2022-09-05 | 4.110 | 4.250 | 4.090 | 4.150 | 4.150 | 23,044,698 |
| 2022-09-02 | 4.060 | 4.140 | 4.030 | 4.120 | 4.120 | 18,478,443 |
| 2022-09-01 | 4.160 | 4.170 | 4.050 | 4.060 | 4.060 | 22,674,800 |
| 2022-08-31 | 4.430 | 4.430 | 4.110 | 4.120 | 4.120 | 38,027,205 |
| 2022-08-30 | 4.670 | 4.670 | 4.310 | 4.390 | 4.390 | 52,558,258 |
| 2022-08-29 | 4.740 | 4.770 | 4.550 | 4.700 | 4.700 | 41,040,802 |
| 2022-08-26 | 4.950 | 5.070 | 4.760 | 4.850 | 4.850 | 54,359,774 |
| 2022-08-25 | 5.060 | 5.130 | 4.750 | 4.930 | 4.930 | 68,507,795 |
| 2022-08-24 | 5.200 | 5.380 | 4.990 | 5.080 | 5.080 | 117,272,803 |
| 2022-08-23 | 4.650 | 5.140 | 4.640 | 5.140 | 5.140 | 34,813,189 |
| 2022-08-22 | 4.780 | 4.830 | 4.630 | 4.670 | 4.670 | 30,019,500 |
| 2022-08-19 | 4.910 | 4.950 | 4.730 | 4.730 | 4.730 | 39,152,600 |
| 2022-08-18 | 4.890 | 5.080 | 4.840 | 4.910 | 4.910 | 46,466,724 |
| 2022-08-17 | 4.810 | 4.980 | 4.780 | 4.910 | 4.910 | 57,819,653 |
| 2022-08-16 | 4.560 | 4.900 | 4.540 | 4.850 | 4.850 | 68,202,264 |
| 2022-08-15 | 4.450 | 4.580 | 4.430 | 4.560 | 4.560 | 25,074,934 |
| 2022-08-12 | 4.670 | 4.680 | 4.480 | 4.510 | 4.510 | 43,479,176 |
| 2022-08-11 | 4.710 | 4.800 | 4.630 | 4.670 | 4.670 | 40,332,400 |
| 2022-08-10 | 4.670 | 4.760 | 4.540 | 4.740 | 4.740 | 44,609,494 |
| 2022-08-09 | 4.550 | 4.880 | 4.530 | 4.720 | 4.720 | 55,687,688 |
| 2022-08-08 | 4.510 | 4.660 | 4.330 | 4.600 | 4.600 | 45,980,256 |
| 2022-08-05 | 4.870 | 4.870 | 4.420 | 4.560 | 4.560 | 67,007,528 |
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.