Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.950 | 6.960 | 6.860 | 6.900 | 6.900 | 16,739,700 |
| 2025-10-23 | 6.890 | 6.960 | 6.760 | 6.940 | 6.940 | 20,220,515 |
| 2025-10-22 | 6.880 | 6.970 | 6.850 | 6.930 | 6.930 | 16,982,200 |
| 2025-10-21 | 6.880 | 7.050 | 6.800 | 6.950 | 6.950 | 21,446,119 |
| 2025-10-20 | 7.010 | 7.080 | 6.820 | 6.890 | 6.890 | 29,616,057 |
| 2025-10-17 | 7.400 | 7.450 | 6.900 | 6.940 | 6.940 | 45,855,281 |
| 2025-10-16 | 7.580 | 7.610 | 7.330 | 7.460 | 7.460 | 52,863,544 |
| 2025-10-15 | 7.090 | 7.810 | 7.060 | 7.580 | 7.580 | 74,890,429 |
| 2025-10-14 | 7.200 | 7.420 | 7.130 | 7.170 | 7.170 | 38,127,265 |
| 2025-10-13 | 6.930 | 7.360 | 6.800 | 7.220 | 7.220 | 41,639,466 |
| 2025-10-10 | 7.040 | 7.660 | 6.940 | 7.310 | 7.310 | 58,176,410 |
| 2025-10-09 | 6.880 | 7.060 | 6.830 | 7.060 | 7.060 | 31,949,568 |
| 2025-09-30 | 6.690 | 6.820 | 6.670 | 6.730 | 6.730 | 13,619,099 |
| 2025-09-29 | 6.680 | 6.710 | 6.570 | 6.670 | 6.670 | 13,529,933 |
| 2025-09-26 | 6.790 | 6.820 | 6.680 | 6.680 | 6.680 | 15,233,133 |
| 2025-09-25 | 6.780 | 6.940 | 6.770 | 6.830 | 6.830 | 18,406,900 |
| 2025-09-24 | 6.700 | 6.780 | 6.670 | 6.780 | 6.780 | 13,924,463 |
| 2025-09-23 | 6.850 | 6.900 | 6.640 | 6.760 | 6.760 | 21,227,578 |
| 2025-09-22 | 7.010 | 7.050 | 6.800 | 6.850 | 6.850 | 29,825,801 |
| 2025-09-19 | 6.980 | 7.220 | 6.880 | 7.100 | 7.100 | 36,749,038 |
| 2025-09-18 | 7.140 | 7.160 | 6.980 | 7.000 | 7.000 | 25,190,500 |
| 2025-09-17 | 7.190 | 7.190 | 7.090 | 7.120 | 7.120 | 17,773,343 |
| 2025-09-16 | 7.080 | 7.200 | 7.030 | 7.190 | 7.190 | 22,500,132 |
| 2025-09-15 | 7.160 | 7.160 | 7.030 | 7.070 | 7.070 | 21,998,913 |
| 2025-09-12 | 7.260 | 7.450 | 7.160 | 7.170 | 7.170 | 31,068,233 |
| 2025-09-11 | 7.390 | 7.390 | 7.100 | 7.280 | 7.280 | 46,468,053 |
| 2025-09-10 | 7.380 | 7.380 | 7.260 | 7.300 | 7.300 | 19,718,242 |
| 2025-09-09 | 7.330 | 7.520 | 7.260 | 7.370 | 7.370 | 33,690,966 |
| 2025-09-08 | 7.440 | 7.480 | 7.310 | 7.360 | 7.360 | 31,350,180 |
| 2025-09-05 | 7.080 | 7.520 | 7.030 | 7.490 | 7.490 | 60,508,778 |
| 2025-09-04 | 6.970 | 7.220 | 6.970 | 7.070 | 7.070 | 31,454,780 |
| 2025-09-03 | 7.120 | 7.160 | 6.940 | 6.980 | 6.980 | 22,642,246 |
| 2025-09-02 | 7.320 | 7.360 | 7.030 | 7.120 | 7.120 | 28,869,210 |
| 2025-09-01 | 7.260 | 7.460 | 7.260 | 7.320 | 7.320 | 26,304,278 |
| 2025-08-29 | 7.460 | 7.460 | 7.230 | 7.260 | 7.260 | 28,668,703 |
| 2025-08-28 | 7.410 | 7.580 | 7.120 | 7.470 | 7.470 | 49,724,282 |
| 2025-08-27 | 7.680 | 7.930 | 7.410 | 7.470 | 7.470 | 54,675,476 |
| 2025-08-26 | 7.600 | 7.800 | 7.580 | 7.690 | 7.690 | 41,419,482 |
| 2025-08-25 | 7.780 | 7.820 | 7.560 | 7.660 | 7.660 | 43,955,785 |
| 2025-08-22 | 7.620 | 7.710 | 7.500 | 7.710 | 7.710 | 43,859,779 |
| 2025-08-21 | 7.930 | 7.980 | 7.720 | 7.790 | 7.790 | 40,980,062 |
| 2025-08-20 | 7.870 | 8.170 | 7.840 | 7.970 | 7.970 | 58,447,639 |
| 2025-08-19 | 7.900 | 8.130 | 7.780 | 8.010 | 8.010 | 89,989,868 |
| 2025-08-18 | 7.710 | 7.830 | 7.660 | 7.790 | 7.790 | 55,690,875 |
| 2025-08-15 | 7.470 | 7.700 | 7.430 | 7.640 | 7.640 | 45,267,183 |
| 2025-08-14 | 7.600 | 7.630 | 7.370 | 7.430 | 7.430 | 45,370,539 |
| 2025-08-13 | 7.650 | 7.710 | 7.600 | 7.640 | 7.640 | 45,633,528 |
| 2025-08-12 | 7.910 | 7.980 | 7.640 | 7.670 | 7.670 | 69,639,838 |
| 2025-08-11 | 7.770 | 7.950 | 7.580 | 7.900 | 7.900 | 80,839,194 |
| 2025-08-08 | 7.530 | 7.890 | 7.500 | 7.750 | 7.750 | 107,156,119 |
| 2025-08-07 | 7.500 | 7.620 | 7.460 | 7.560 | 7.560 | 72,318,335 |
| 2025-08-06 | 7.500 | 7.690 | 7.410 | 7.570 | 7.570 | 89,444,131 |
| 2025-08-05 | 7.590 | 7.660 | 7.400 | 7.520 | 7.520 | 130,193,473 |
| 2025-08-04 | 7.020 | 7.680 | 6.980 | 7.680 | 7.680 | 151,035,221 |
| 2025-08-01 | 6.710 | 7.060 | 6.640 | 6.980 | 6.980 | 46,162,651 |
| 2025-07-31 | 6.720 | 6.810 | 6.710 | 6.730 | 6.730 | 14,078,090 |
| 2025-07-30 | 6.840 | 6.850 | 6.730 | 6.750 | 6.750 | 19,192,968 |
| 2025-07-29 | 6.880 | 6.930 | 6.810 | 6.850 | 6.850 | 23,305,794 |
| 2025-07-28 | 6.870 | 7.070 | 6.830 | 6.960 | 6.960 | 26,879,442 |
| 2025-07-25 | 7.070 | 7.090 | 6.880 | 6.910 | 6.910 | 40,509,103 |
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.