Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.520 | 9.780 | 9.410 | 9.560 | 9.560 | 78,396,398 |
| 2026-01-19 | 9.090 | 9.710 | 9.070 | 9.710 | 9.710 | 100,252,305 |
| 2026-01-16 | 9.710 | 9.880 | 9.160 | 9.160 | 9.160 | 89,649,111 |
| 2026-01-15 | 9.240 | 9.420 | 9.030 | 9.280 | 9.280 | 74,451,975 |
| 2026-01-14 | 9.450 | 9.720 | 9.200 | 9.330 | 9.330 | 116,170,517 |
| 2026-01-13 | 9.260 | 9.770 | 9.000 | 9.450 | 9.450 | 127,608,864 |
| 2026-01-12 | 9.190 | 9.290 | 9.060 | 9.210 | 9.210 | 80,102,248 |
| 2026-01-09 | 9.060 | 9.300 | 9.020 | 9.180 | 9.180 | 86,031,739 |
| 2026-01-08 | 8.870 | 9.360 | 8.800 | 9.150 | 9.150 | 108,093,366 |
| 2026-01-07 | 8.560 | 9.100 | 8.520 | 8.870 | 8.870 | 85,645,564 |
| 2026-01-06 | 8.460 | 8.600 | 8.440 | 8.560 | 8.560 | 36,056,607 |
| 2026-01-05 | 8.420 | 8.620 | 8.410 | 8.500 | 8.500 | 37,462,574 |
| 2025-12-31 | 8.450 | 8.500 | 8.160 | 8.330 | 8.330 | 42,206,462 |
| 2025-12-30 | 8.560 | 8.700 | 8.430 | 8.480 | 8.480 | 38,723,247 |
| 2025-12-29 | 8.660 | 8.690 | 8.500 | 8.590 | 8.590 | 46,125,855 |
| 2025-12-26 | 8.860 | 9.020 | 8.610 | 8.740 | 8.740 | 74,858,839 |
| 2025-12-25 | 8.850 | 9.100 | 8.760 | 8.960 | 8.960 | 76,517,658 |
| 2025-12-24 | 8.870 | 8.990 | 8.710 | 8.940 | 8.940 | 91,851,823 |
| 2025-12-23 | 8.580 | 9.500 | 8.500 | 9.080 | 9.080 | 127,058,250 |
| 2025-12-22 | 8.520 | 8.720 | 8.470 | 8.670 | 8.670 | 75,778,275 |
| 2025-12-19 | 8.580 | 8.840 | 8.430 | 8.560 | 8.560 | 74,442,741 |
| 2025-12-18 | 8.450 | 8.520 | 8.330 | 8.360 | 8.360 | 48,562,314 |
| 2025-12-17 | 8.540 | 8.760 | 8.380 | 8.580 | 8.580 | 73,340,501 |
| 2025-12-16 | 8.860 | 8.900 | 8.530 | 8.600 | 8.600 | 85,463,998 |
| 2025-12-15 | 8.720 | 9.160 | 8.680 | 8.950 | 8.950 | 158,500,739 |
| 2025-12-12 | 8.000 | 8.720 | 8.000 | 8.720 | 8.720 | 99,289,430 |
| 2025-12-11 | 7.980 | 8.100 | 7.920 | 7.930 | 7.930 | 24,627,000 |
| 2025-12-10 | 8.080 | 8.090 | 7.880 | 7.970 | 7.970 | 22,871,317 |
| 2025-12-09 | 8.060 | 8.230 | 8.030 | 8.110 | 8.110 | 27,411,488 |
| 2025-12-08 | 8.220 | 8.330 | 8.060 | 8.090 | 8.090 | 38,658,944 |
| 2025-12-05 | 7.710 | 8.090 | 7.660 | 8.090 | 8.090 | 41,007,656 |
| 2025-12-04 | 7.840 | 7.860 | 7.680 | 7.740 | 7.740 | 25,251,000 |
| 2025-12-03 | 8.050 | 8.090 | 7.840 | 7.880 | 7.880 | 29,999,624 |
| 2025-12-02 | 8.040 | 8.080 | 7.880 | 8.040 | 8.040 | 27,486,577 |
| 2025-12-01 | 8.100 | 8.190 | 8.020 | 8.080 | 8.080 | 33,115,026 |
| 2025-11-28 | 7.910 | 8.080 | 7.870 | 8.070 | 8.070 | 34,366,900 |
| 2025-11-27 | 7.860 | 8.070 | 7.850 | 7.920 | 7.920 | 32,620,926 |
| 2025-11-26 | 8.000 | 8.030 | 7.850 | 7.890 | 7.890 | 35,986,495 |
| 2025-11-25 | 7.860 | 8.090 | 7.850 | 8.030 | 8.030 | 36,336,039 |
| 2025-11-24 | 7.920 | 7.990 | 7.770 | 7.840 | 7.840 | 38,031,488 |
| 2025-11-21 | 8.350 | 8.400 | 7.850 | 7.860 | 7.860 | 53,972,839 |
| 2025-11-20 | 8.780 | 8.840 | 8.430 | 8.430 | 8.430 | 54,968,419 |
| 2025-11-19 | 8.930 | 9.290 | 8.620 | 8.650 | 8.650 | 85,688,802 |
| 2025-11-18 | 9.490 | 9.550 | 8.880 | 8.910 | 8.910 | 112,057,064 |
| 2025-11-17 | 9.030 | 9.680 | 9.030 | 9.440 | 9.440 | 130,991,331 |
| 2025-11-14 | 10.260 | 10.260 | 9.330 | 9.330 | 9.330 | 166,819,761 |
| 2025-11-13 | 9.250 | 10.370 | 8.970 | 10.370 | 10.370 | 117,575,409 |
| 2025-11-12 | 9.660 | 10.040 | 9.170 | 9.430 | 9.430 | 174,956,671 |
| 2025-11-11 | 10.110 | 10.540 | 9.760 | 9.910 | 9.910 | 226,847,007 |
| 2025-11-10 | 9.270 | 9.940 | 9.140 | 9.940 | 9.940 | 160,344,751 |
| 2025-11-07 | 8.620 | 9.600 | 8.530 | 9.040 | 9.040 | 230,817,479 |
| 2025-11-06 | 8.460 | 8.730 | 8.100 | 8.730 | 8.730 | 157,950,609 |
| 2025-11-05 | 7.130 | 7.940 | 7.100 | 7.940 | 7.940 | 109,484,270 |
| 2025-11-04 | 7.190 | 7.390 | 7.160 | 7.220 | 7.220 | 44,243,528 |
| 2025-11-03 | 6.970 | 7.200 | 6.970 | 7.190 | 7.190 | 39,341,155 |
| 2025-10-31 | 6.890 | 6.940 | 6.890 | 6.900 | 6.900 | 13,029,600 |
| 2025-10-30 | 7.100 | 7.100 | 6.890 | 6.890 | 6.890 | 27,927,738 |
| 2025-10-29 | 7.120 | 7.170 | 7.040 | 7.140 | 7.140 | 23,113,490 |
| 2025-10-28 | 6.970 | 7.150 | 6.930 | 7.120 | 7.120 | 25,888,734 |
| 2025-10-27 | 6.950 | 7.030 | 6.950 | 6.990 | 6.990 | 18,749,300 |
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.