Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.850 | 8.120 | 7.820 | 7.890 | 7.890 | 20,628,660 |
| 2026-07-21 | 7.830 | 7.950 | 7.260 | 7.950 | 7.950 | 29,924,588 |
| 2026-07-20 | 7.910 | 8.250 | 7.690 | 7.830 | 7.830 | 28,105,076 |
| 2026-07-17 | 8.250 | 8.390 | 7.890 | 7.970 | 7.970 | 24,477,049 |
| 2026-07-16 | 8.390 | 8.520 | 8.220 | 8.260 | 8.260 | 16,608,779 |
| 2026-07-15 | 8.400 | 8.690 | 8.340 | 8.380 | 8.380 | 15,031,110 |
| 2026-07-14 | 8.380 | 8.470 | 8.110 | 8.460 | 8.460 | 17,265,037 |
| 2026-07-13 | 8.820 | 8.950 | 8.360 | 8.370 | 8.370 | 17,718,707 |
| 2026-07-10 | 8.740 | 9.140 | 8.700 | 8.900 | 8.900 | 22,605,703 |
| 2026-07-09 | 8.670 | 8.800 | 8.320 | 8.770 | 8.770 | 21,552,586 |
| 2026-07-08 | 8.870 | 8.920 | 8.610 | 8.610 | 8.610 | 17,157,973 |
| 2026-07-07 | 9.100 | 9.280 | 8.840 | 8.870 | 8.870 | 20,322,637 |
| 2026-07-06 | 9.590 | 9.820 | 9.200 | 9.220 | 9.220 | 23,119,580 |
| 2026-07-03 | 9.380 | 9.620 | 9.310 | 9.460 | 9.460 | 20,753,900 |
| 2026-07-02 | 9.460 | 9.720 | 9.270 | 9.300 | 9.300 | 24,173,738 |
| 2026-07-01 | 9.560 | 9.660 | 9.320 | 9.530 | 9.530 | 25,817,971 |
| 2026-06-30 | 9.400 | 9.550 | 9.280 | 9.510 | 9.510 | 19,653,281 |
| 2026-06-29 | 9.510 | 9.800 | 9.290 | 9.450 | 9.450 | 24,741,684 |
| 2026-06-26 | 10.010 | 10.300 | 9.530 | 9.560 | 9.560 | 26,340,381 |
| 2026-06-25 | 10.170 | 10.290 | 9.920 | 9.980 | 9.980 | 23,319,824 |
| 2026-06-24 | 10.300 | 10.360 | 10.020 | 10.260 | 10.260 | 21,018,885 |
| 2026-06-23 | 10.620 | 10.750 | 10.330 | 10.380 | 10.380 | 23,182,752 |
| 2026-06-22 | 10.400 | 10.780 | 10.260 | 10.680 | 10.680 | 34,668,762 |
| 2026-06-18 | 10.630 | 10.630 | 10.300 | 10.390 | 10.390 | 29,191,410 |
| 2026-06-17 | 11.150 | 11.240 | 10.680 | 10.750 | 10.750 | 33,950,168 |
| 2026-06-16 | 11.050 | 11.400 | 10.810 | 11.240 | 11.240 | 30,093,020 |
| 2026-06-15 | 10.780 | 11.140 | 10.780 | 11.090 | 11.090 | 24,637,990 |
| 2026-06-12 | 10.700 | 10.860 | 10.530 | 10.690 | 10.690 | 22,102,500 |
| 2026-06-11 | 10.560 | 10.680 | 10.390 | 10.530 | 10.530 | 26,203,090 |
| 2026-06-10 | 10.960 | 10.960 | 10.530 | 10.700 | 10.700 | 25,888,289 |
| 2026-06-09 | 11.000 | 11.150 | 10.800 | 11.080 | 11.080 | 24,105,529 |
| 2026-06-08 | 10.950 | 11.260 | 10.700 | 10.850 | 10.850 | 26,876,881 |
| 2026-06-05 | 11.580 | 11.670 | 11.240 | 11.310 | 11.310 | 27,415,020 |
| 2026-06-04 | 11.660 | 11.820 | 11.360 | 11.560 | 11.560 | 33,972,781 |
| 2026-06-03 | 12.170 | 12.170 | 11.700 | 11.820 | 11.820 | 45,594,887 |
| 2026-06-02 | 12.690 | 12.690 | 11.800 | 12.180 | 12.180 | 65,640,961 |
| 2026-06-01 | 11.990 | 12.690 | 11.800 | 12.690 | 12.690 | 52,823,289 |
| 2026-05-29 | 12.200 | 12.200 | 11.450 | 11.540 | 11.540 | 36,828,102 |
| 2026-05-28 | 11.750 | 12.090 | 11.600 | 12.030 | 12.030 | 35,484,090 |
| 2026-05-27 | 11.740 | 12.050 | 11.550 | 11.650 | 11.650 | 33,494,730 |
| 2026-05-26 | 12.190 | 12.190 | 11.600 | 11.840 | 11.840 | 37,355,289 |
| 2026-05-25 | 12.450 | 12.720 | 12.210 | 12.310 | 12.310 | 30,008,350 |
| 2026-05-22 | 12.290 | 12.370 | 12.020 | 12.320 | 12.320 | 29,489,811 |
| 2026-05-21 | 12.810 | 12.980 | 12.080 | 12.110 | 12.110 | 56,931,887 |
| 2026-05-20 | 13.710 | 13.850 | 12.840 | 12.900 | 12.900 | 60,014,879 |
| 2026-05-19 | 13.420 | 14.350 | 13.140 | 13.700 | 13.700 | 63,526,359 |
| 2026-05-18 | 13.570 | 13.870 | 13.180 | 13.340 | 13.340 | 51,171,422 |
| 2026-05-15 | 14.360 | 14.490 | 13.500 | 13.630 | 13.630 | 79,492,914 |
| 2026-05-14 | 15.030 | 15.350 | 14.350 | 14.350 | 14.350 | 144,616,094 |
| 2026-05-13 | 13.300 | 14.770 | 13.250 | 14.770 | 14.770 | 87,339,273 |
| 2026-05-12 | 13.200 | 13.770 | 13.030 | 13.430 | 13.430 | 67,203,664 |
| 2026-05-11 | 13.680 | 13.820 | 13.150 | 13.270 | 13.270 | 57,482,980 |
| 2026-05-08 | 13.920 | 13.920 | 13.280 | 13.440 | 13.440 | 62,128,961 |
| 2026-05-07 | 13.660 | 14.000 | 13.350 | 13.930 | 13.930 | 67,864,086 |
| 2026-05-06 | 12.800 | 13.400 | 12.730 | 13.340 | 13.340 | 67,545,344 |
| 2026-04-30 | 13.000 | 13.130 | 12.510 | 12.630 | 12.630 | 56,968,770 |
| 2026-04-29 | 12.930 | 13.200 | 12.760 | 13.150 | 13.150 | 43,737,434 |
| 2026-04-28 | 13.220 | 13.320 | 12.920 | 13.060 | 13.060 | 54,948,328 |
| 2026-04-27 | 13.010 | 13.080 | 12.680 | 13.000 | 13.000 | 56,832,930 |
| 2026-04-24 | 13.550 | 13.810 | 13.010 | 13.290 | 13.290 | 113,474,492 |
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.