Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.900 | 3.900 | 3.780 | 3.890 | 3.890 | 22,538,666 |
| 2022-02-08 | 3.800 | 3.920 | 3.740 | 3.850 | 3.850 | 23,799,177 |
| 2022-02-07 | 3.700 | 3.800 | 3.650 | 3.780 | 3.780 | 18,802,400 |
| 2022-01-28 | 3.670 | 3.730 | 3.550 | 3.680 | 3.680 | 22,033,700 |
| 2022-01-27 | 3.780 | 3.780 | 3.610 | 3.630 | 3.630 | 21,308,300 |
| 2022-01-26 | 3.720 | 3.840 | 3.700 | 3.750 | 3.750 | 24,349,700 |
| 2022-01-25 | 3.860 | 3.910 | 3.660 | 3.680 | 3.680 | 26,313,500 |
| 2022-01-24 | 3.940 | 3.990 | 3.860 | 3.870 | 3.870 | 22,239,943 |
| 2022-01-21 | 4.000 | 4.080 | 3.930 | 3.940 | 3.940 | 23,981,977 |
| 2022-01-20 | 4.320 | 4.340 | 4.030 | 4.050 | 4.050 | 36,525,558 |
| 2022-01-19 | 4.360 | 4.430 | 4.240 | 4.310 | 4.310 | 28,522,173 |
| 2022-01-18 | 4.640 | 4.640 | 4.290 | 4.350 | 4.350 | 45,737,490 |
| 2022-01-17 | 4.460 | 4.690 | 4.350 | 4.640 | 4.640 | 48,161,799 |
| 2022-01-14 | 4.630 | 4.760 | 4.460 | 4.480 | 4.480 | 51,035,401 |
| 2022-01-13 | 4.780 | 4.820 | 4.610 | 4.670 | 4.670 | 59,667,518 |
| 2022-01-12 | 4.810 | 5.160 | 4.720 | 4.880 | 4.880 | 86,003,914 |
| 2022-01-11 | 4.660 | 5.150 | 4.610 | 4.950 | 4.950 | 134,560,914 |
| 2022-01-10 | 4.230 | 4.680 | 4.180 | 4.680 | 4.680 | 53,501,649 |
| 2022-01-07 | 4.460 | 4.460 | 4.250 | 4.250 | 4.250 | 46,412,087 |
| 2022-01-06 | 4.410 | 4.570 | 4.380 | 4.480 | 4.480 | 34,948,790 |
| 2022-01-05 | 4.580 | 4.620 | 4.410 | 4.450 | 4.450 | 48,994,250 |
| 2022-01-04 | 4.750 | 4.770 | 4.440 | 4.630 | 4.630 | 59,548,917 |
| 2021-12-31 | 4.510 | 4.850 | 4.440 | 4.690 | 4.690 | 77,181,156 |
| 2021-12-30 | 4.450 | 4.570 | 4.410 | 4.460 | 4.460 | 49,563,457 |
| 2021-12-29 | 4.460 | 4.650 | 4.390 | 4.440 | 4.440 | 54,918,514 |
| 2021-12-28 | 4.440 | 4.630 | 4.380 | 4.540 | 4.540 | 70,384,265 |
| 2021-12-27 | 4.540 | 4.880 | 4.490 | 4.490 | 4.490 | 87,937,541 |
| 2021-12-24 | 5.740 | 5.830 | 4.990 | 4.990 | 4.990 | 121,706,819 |
| 2021-12-23 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 72,202,649 |
| 2021-12-22 | 4.820 | 5.380 | 4.820 | 5.040 | 5.040 | 133,676,077 |
| 2021-12-21 | 5.360 | 5.500 | 5.360 | 5.360 | 5.360 | 31,163,846 |
| 2021-12-20 | 5.650 | 5.960 | 5.500 | 5.950 | 5.950 | 162,272,346 |
| 2021-12-17 | 5.410 | 5.420 | 4.930 | 5.420 | 5.420 | 139,416,911 |
| 2021-12-16 | 4.810 | 4.930 | 4.700 | 4.930 | 4.930 | 41,199,483 |
| 2021-12-15 | 4.200 | 4.480 | 4.070 | 4.480 | 4.480 | 87,248,439 |
| 2021-12-14 | 3.700 | 4.070 | 3.670 | 4.070 | 4.070 | 69,207,986 |
| 2021-12-13 | 3.690 | 3.760 | 3.610 | 3.700 | 3.700 | 26,649,519 |
| 2021-12-10 | 3.610 | 3.780 | 3.600 | 3.680 | 3.680 | 30,156,226 |
| 2021-12-09 | 3.620 | 3.740 | 3.610 | 3.630 | 3.630 | 32,420,657 |
| 2021-12-08 | 3.610 | 3.660 | 3.580 | 3.610 | 3.610 | 20,961,181 |
| 2021-12-07 | 3.670 | 3.680 | 3.540 | 3.610 | 3.610 | 36,018,157 |
| 2021-12-06 | 3.770 | 3.920 | 3.620 | 3.640 | 3.640 | 42,769,401 |
| 2021-12-03 | 3.810 | 3.830 | 3.690 | 3.760 | 3.760 | 31,192,674 |
| 2021-12-02 | 3.840 | 3.970 | 3.690 | 3.750 | 3.750 | 51,155,474 |
| 2021-12-01 | 3.770 | 3.860 | 3.720 | 3.840 | 3.840 | 46,737,801 |
| 2021-11-30 | 3.900 | 3.920 | 3.740 | 3.790 | 3.790 | 62,601,602 |
| 2021-11-29 | 4.060 | 4.090 | 3.860 | 3.880 | 3.880 | 76,691,233 |
| 2021-11-26 | 4.290 | 4.330 | 3.900 | 4.150 | 4.150 | 110,979,751 |
| 2021-11-25 | 4.250 | 4.590 | 4.110 | 4.330 | 4.330 | 124,516,059 |
| 2021-11-24 | 4.290 | 4.390 | 4.070 | 4.170 | 4.170 | 83,511,703 |
| 2021-11-23 | 4.270 | 4.620 | 4.120 | 4.350 | 4.350 | 97,562,615 |
| 2021-11-22 | 4.100 | 4.390 | 4.050 | 4.260 | 4.260 | 131,785,779 |
| 2021-11-19 | 3.650 | 3.990 | 3.590 | 3.990 | 3.990 | 82,527,437 |
| 2021-11-18 | 3.600 | 3.900 | 3.530 | 3.630 | 3.630 | 91,849,371 |
| 2021-11-17 | 3.260 | 3.600 | 3.220 | 3.600 | 3.600 | 72,075,643 |
| 2021-11-16 | 3.210 | 3.320 | 3.160 | 3.270 | 3.270 | 30,115,069 |
| 2021-11-15 | 3.080 | 3.220 | 3.050 | 3.210 | 3.210 | 23,786,626 |
| 2021-11-12 | 3.050 | 3.080 | 3.020 | 3.060 | 3.060 | 8,818,900 |
| 2021-11-11 | 2.990 | 3.080 | 2.980 | 3.040 | 3.040 | 10,850,400 |
| 2021-11-10 | 3.010 | 3.010 | 2.950 | 3.000 | 3.000 | 7,379,700 |
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.