Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.200 | 3.270 | 3.150 | 3.160 | 3.160 | 18,237,331 |
| 2022-05-10 | 3.100 | 3.200 | 3.070 | 3.180 | 3.180 | 15,858,501 |
| 2022-05-09 | 3.080 | 3.200 | 3.060 | 3.150 | 3.150 | 17,486,400 |
| 2022-05-06 | 3.100 | 3.210 | 3.040 | 3.090 | 3.090 | 28,017,398 |
| 2022-05-05 | 2.900 | 3.180 | 2.900 | 3.180 | 3.180 | 25,105,302 |
| 2022-04-29 | 2.800 | 2.940 | 2.800 | 2.890 | 2.890 | 16,067,996 |
| 2022-04-28 | 2.860 | 2.870 | 2.710 | 2.770 | 2.770 | 14,197,600 |
| 2022-04-27 | 2.730 | 2.860 | 2.660 | 2.860 | 2.860 | 20,024,700 |
| 2022-04-26 | 2.820 | 2.880 | 2.730 | 2.750 | 2.750 | 18,841,788 |
| 2022-04-25 | 3.120 | 3.120 | 2.840 | 2.850 | 2.850 | 24,003,001 |
| 2022-04-22 | 3.150 | 3.200 | 3.080 | 3.150 | 3.150 | 15,320,611 |
| 2022-04-21 | 3.280 | 3.340 | 3.150 | 3.180 | 3.180 | 23,839,201 |
| 2022-04-20 | 3.410 | 3.470 | 3.280 | 3.310 | 3.310 | 19,218,201 |
| 2022-04-19 | 3.400 | 3.420 | 3.340 | 3.400 | 3.400 | 10,474,114 |
| 2022-04-18 | 3.340 | 3.430 | 3.270 | 3.390 | 3.390 | 15,695,380 |
| 2022-04-15 | 3.490 | 3.500 | 3.360 | 3.390 | 3.390 | 17,894,700 |
| 2022-04-14 | 3.480 | 3.540 | 3.470 | 3.500 | 3.500 | 16,061,000 |
| 2022-04-13 | 3.640 | 3.650 | 3.470 | 3.480 | 3.480 | 26,438,901 |
| 2022-04-12 | 3.620 | 3.680 | 3.540 | 3.670 | 3.670 | 28,649,420 |
| 2022-04-11 | 3.770 | 3.770 | 3.560 | 3.590 | 3.590 | 35,130,422 |
| 2022-04-08 | 3.860 | 3.940 | 3.750 | 3.790 | 3.790 | 53,135,392 |
| 2022-04-07 | 4.260 | 4.270 | 3.870 | 3.920 | 3.920 | 91,236,589 |
| 2022-04-06 | 4.800 | 5.010 | 4.180 | 4.290 | 4.290 | 142,514,977 |
| 2022-04-01 | 4.310 | 4.550 | 4.230 | 4.550 | 4.550 | 75,976,496 |
| 2022-03-31 | 3.790 | 4.140 | 3.710 | 4.140 | 4.140 | 39,589,761 |
| 2022-03-30 | 3.590 | 3.780 | 3.560 | 3.760 | 3.760 | 20,522,057 |
| 2022-03-29 | 3.670 | 3.710 | 3.540 | 3.580 | 3.580 | 18,517,853 |
| 2022-03-28 | 3.680 | 3.720 | 3.600 | 3.660 | 3.660 | 14,837,257 |
| 2022-03-25 | 3.680 | 3.760 | 3.670 | 3.700 | 3.700 | 16,479,900 |
| 2022-03-24 | 3.800 | 3.830 | 3.680 | 3.690 | 3.690 | 21,890,500 |
| 2022-03-23 | 3.790 | 3.900 | 3.760 | 3.880 | 3.880 | 24,359,600 |
| 2022-03-22 | 3.790 | 3.840 | 3.730 | 3.750 | 3.750 | 14,726,612 |
| 2022-03-21 | 3.650 | 3.830 | 3.650 | 3.790 | 3.790 | 24,180,850 |
| 2022-03-18 | 3.640 | 3.690 | 3.600 | 3.660 | 3.660 | 13,946,400 |
| 2022-03-17 | 3.590 | 3.700 | 3.570 | 3.600 | 3.600 | 23,199,010 |
| 2022-03-16 | 3.420 | 3.570 | 3.350 | 3.540 | 3.540 | 28,100,556 |
| 2022-03-15 | 3.560 | 3.610 | 3.300 | 3.340 | 3.340 | 20,978,900 |
| 2022-03-14 | 3.650 | 3.730 | 3.590 | 3.590 | 3.590 | 17,045,410 |
| 2022-03-11 | 3.620 | 3.700 | 3.510 | 3.680 | 3.680 | 17,126,001 |
| 2022-03-10 | 3.720 | 3.740 | 3.650 | 3.670 | 3.670 | 17,304,700 |
| 2022-03-09 | 3.620 | 3.730 | 3.460 | 3.640 | 3.640 | 24,545,041 |
| 2022-03-08 | 3.740 | 3.790 | 3.590 | 3.610 | 3.610 | 20,479,154 |
| 2022-03-07 | 3.820 | 3.850 | 3.740 | 3.770 | 3.770 | 17,791,200 |
| 2022-03-04 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 20,143,848 |
| 2022-03-03 | 4.020 | 4.050 | 3.880 | 3.960 | 3.960 | 25,355,458 |
| 2022-03-02 | 3.860 | 4.030 | 3.840 | 3.970 | 3.970 | 33,325,900 |
| 2022-03-01 | 3.780 | 3.930 | 3.770 | 3.890 | 3.890 | 27,378,900 |
| 2022-02-28 | 3.880 | 3.910 | 3.750 | 3.800 | 3.800 | 22,493,100 |
| 2022-02-25 | 3.850 | 3.890 | 3.760 | 3.860 | 3.860 | 33,816,320 |
| 2022-02-24 | 3.770 | 4.080 | 3.700 | 3.800 | 3.800 | 56,358,834 |
| 2022-02-23 | 3.730 | 3.810 | 3.700 | 3.790 | 3.790 | 30,751,268 |
| 2022-02-22 | 3.850 | 3.930 | 3.660 | 3.740 | 3.740 | 55,661,183 |
| 2022-02-21 | 3.550 | 3.880 | 3.510 | 3.880 | 3.880 | 35,168,875 |
| 2022-02-18 | 3.540 | 3.570 | 3.470 | 3.530 | 3.530 | 16,479,700 |
| 2022-02-17 | 3.650 | 3.680 | 3.530 | 3.540 | 3.540 | 24,872,377 |
| 2022-02-16 | 3.620 | 3.690 | 3.590 | 3.670 | 3.670 | 17,520,877 |
| 2022-02-15 | 3.660 | 3.700 | 3.560 | 3.600 | 3.600 | 16,309,800 |
| 2022-02-14 | 3.620 | 3.720 | 3.560 | 3.660 | 3.660 | 16,325,487 |
| 2022-02-11 | 3.780 | 3.800 | 3.620 | 3.620 | 3.620 | 23,661,961 |
| 2022-02-10 | 3.890 | 3.890 | 3.770 | 3.810 | 3.810 | 23,783,101 |
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.