Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.730 | 4.950 | 4.670 | 4.870 | 4.870 | 57,996,664 |
| 2022-08-03 | 5.040 | 5.190 | 4.710 | 4.710 | 4.710 | 92,136,984 |
| 2022-08-02 | 5.080 | 5.620 | 5.000 | 5.230 | 5.230 | 135,753,281 |
| 2022-08-01 | 4.900 | 5.200 | 4.800 | 5.200 | 5.200 | 33,684,622 |
| 2022-07-29 | 4.760 | 5.180 | 4.700 | 4.730 | 4.730 | 91,255,336 |
| 2022-07-28 | 4.700 | 4.970 | 4.550 | 4.800 | 4.800 | 92,715,069 |
| 2022-07-27 | 4.430 | 4.920 | 4.370 | 4.740 | 4.740 | 105,201,979 |
| 2022-07-26 | 4.270 | 4.550 | 4.160 | 4.470 | 4.470 | 78,164,951 |
| 2022-07-25 | 4.630 | 4.690 | 4.430 | 4.430 | 4.430 | 104,893,981 |
| 2022-07-22 | 4.890 | 5.170 | 4.730 | 4.920 | 4.920 | 186,257,999 |
| 2022-07-21 | 4.290 | 4.700 | 4.280 | 4.700 | 4.700 | 44,988,515 |
| 2022-07-20 | 4.280 | 4.360 | 4.160 | 4.270 | 4.270 | 67,771,845 |
| 2022-07-19 | 4.350 | 4.480 | 4.170 | 4.190 | 4.190 | 113,913,163 |
| 2022-07-18 | 3.860 | 4.240 | 3.860 | 4.240 | 4.240 | 49,924,498 |
| 2022-07-15 | 4.000 | 4.130 | 3.840 | 3.850 | 3.850 | 58,646,950 |
| 2022-07-14 | 4.100 | 4.190 | 4.000 | 4.050 | 4.050 | 69,097,194 |
| 2022-07-13 | 3.910 | 4.330 | 3.910 | 4.210 | 4.210 | 102,448,468 |
| 2022-07-12 | 4.330 | 4.490 | 4.150 | 4.160 | 4.160 | 138,280,339 |
| 2022-07-11 | 4.260 | 4.610 | 4.050 | 4.610 | 4.610 | 169,489,002 |
| 2022-07-08 | 3.800 | 4.190 | 3.780 | 4.190 | 4.190 | 54,947,825 |
| 2022-07-07 | 3.850 | 4.080 | 3.760 | 3.810 | 3.810 | 62,423,859 |
| 2022-07-06 | 3.630 | 3.850 | 3.580 | 3.760 | 3.760 | 49,112,925 |
| 2022-07-05 | 3.660 | 3.710 | 3.570 | 3.630 | 3.630 | 16,026,306 |
| 2022-07-04 | 3.610 | 3.680 | 3.530 | 3.680 | 3.680 | 15,396,424 |
| 2022-07-01 | 3.620 | 3.700 | 3.570 | 3.620 | 3.620 | 13,918,780 |
| 2022-06-30 | 3.590 | 3.660 | 3.550 | 3.630 | 3.630 | 13,663,040 |
| 2022-06-29 | 3.700 | 3.720 | 3.580 | 3.580 | 3.580 | 17,046,541 |
| 2022-06-28 | 3.600 | 3.700 | 3.560 | 3.700 | 3.700 | 16,433,856 |
| 2022-06-27 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 13,855,700 |
| 2022-06-24 | 3.640 | 3.730 | 3.620 | 3.660 | 3.660 | 16,596,961 |
| 2022-06-23 | 3.540 | 3.680 | 3.470 | 3.650 | 3.650 | 21,534,561 |
| 2022-06-22 | 3.520 | 3.590 | 3.490 | 3.520 | 3.520 | 15,555,200 |
| 2022-06-21 | 3.580 | 3.590 | 3.480 | 3.520 | 3.520 | 14,672,414 |
| 2022-06-20 | 3.490 | 3.580 | 3.470 | 3.560 | 3.560 | 21,380,998 |
| 2022-06-17 | 3.390 | 3.530 | 3.380 | 3.460 | 3.460 | 21,861,723 |
| 2022-06-16 | 3.340 | 3.440 | 3.340 | 3.400 | 3.400 | 14,336,118 |
| 2022-06-15 | 3.420 | 3.450 | 3.350 | 3.360 | 3.360 | 16,618,000 |
| 2022-06-14 | 3.410 | 3.430 | 3.310 | 3.420 | 3.420 | 15,012,300 |
| 2022-06-13 | 3.540 | 3.540 | 3.390 | 3.440 | 3.440 | 22,155,869 |
| 2022-06-10 | 3.260 | 3.480 | 3.250 | 3.440 | 3.440 | 23,967,112 |
| 2022-06-09 | 3.390 | 3.400 | 3.290 | 3.300 | 3.300 | 14,093,484 |
| 2022-06-08 | 3.390 | 3.450 | 3.310 | 3.410 | 3.410 | 17,378,247 |
| 2022-06-07 | 3.440 | 3.450 | 3.360 | 3.390 | 3.390 | 18,240,501 |
| 2022-06-06 | 3.450 | 3.470 | 3.400 | 3.440 | 3.440 | 21,146,577 |
| 2022-06-02 | 3.560 | 3.600 | 3.400 | 3.460 | 3.460 | 39,083,550 |
| 2022-06-01 | 3.400 | 3.710 | 3.380 | 3.600 | 3.600 | 43,140,357 |
| 2022-05-31 | 3.420 | 3.490 | 3.370 | 3.450 | 3.450 | 22,363,415 |
| 2022-05-30 | 3.400 | 3.400 | 3.310 | 3.380 | 3.380 | 12,194,114 |
| 2022-05-27 | 3.430 | 3.490 | 3.350 | 3.380 | 3.380 | 18,245,827 |
| 2022-05-26 | 3.370 | 3.600 | 3.310 | 3.410 | 3.410 | 33,084,984 |
| 2022-05-25 | 3.230 | 3.340 | 3.190 | 3.330 | 3.330 | 12,555,500 |
| 2022-05-24 | 3.410 | 3.410 | 3.200 | 3.230 | 3.230 | 17,622,248 |
| 2022-05-23 | 3.370 | 3.420 | 3.310 | 3.410 | 3.410 | 14,028,780 |
| 2022-05-20 | 3.330 | 3.390 | 3.310 | 3.370 | 3.370 | 14,871,701 |
| 2022-05-19 | 3.220 | 3.340 | 3.200 | 3.330 | 3.330 | 15,976,750 |
| 2022-05-18 | 3.180 | 3.320 | 3.180 | 3.260 | 3.260 | 19,037,400 |
| 2022-05-17 | 3.200 | 3.210 | 3.120 | 3.180 | 3.180 | 10,320,958 |
| 2022-05-16 | 3.250 | 3.270 | 3.180 | 3.210 | 3.210 | 11,940,101 |
| 2022-05-13 | 3.210 | 3.280 | 3.170 | 3.230 | 3.230 | 13,042,896 |
| 2022-05-12 | 3.140 | 3.240 | 3.130 | 3.190 | 3.190 | 14,401,701 |
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.