Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.050 | 7.170 | 7.000 | 7.110 | 7.110 | 40,194,717 |
| 2025-07-23 | 7.450 | 7.500 | 7.100 | 7.100 | 7.100 | 74,480,315 |
| 2025-07-22 | 7.220 | 7.380 | 7.010 | 7.300 | 7.300 | 110,993,603 |
| 2025-07-21 | 6.790 | 7.080 | 6.790 | 7.000 | 7.000 | 51,619,169 |
| 2025-07-18 | 6.860 | 6.860 | 6.700 | 6.750 | 6.750 | 26,254,300 |
| 2025-07-17 | 6.890 | 6.910 | 6.810 | 6.850 | 6.850 | 22,015,402 |
| 2025-07-16 | 6.860 | 7.020 | 6.860 | 6.900 | 6.900 | 27,112,043 |
| 2025-07-15 | 6.940 | 6.950 | 6.800 | 6.850 | 6.850 | 22,605,800 |
| 2025-07-14 | 6.920 | 7.030 | 6.910 | 6.940 | 6.940 | 25,535,300 |
| 2025-07-11 | 6.900 | 6.930 | 6.850 | 6.910 | 6.910 | 22,058,700 |
| 2025-07-10 | 6.960 | 6.990 | 6.890 | 6.900 | 6.900 | 25,083,380 |
| 2025-07-09 | 7.050 | 7.150 | 6.920 | 6.950 | 6.950 | 36,933,800 |
| 2025-07-08 | 7.080 | 7.080 | 6.950 | 7.040 | 7.040 | 23,489,640 |
| 2025-07-07 | 6.910 | 7.060 | 6.900 | 7.040 | 7.040 | 29,797,728 |
| 2025-07-04 | 7.090 | 7.090 | 6.910 | 6.920 | 6.920 | 32,450,400 |
| 2025-07-03 | 7.150 | 7.170 | 6.960 | 7.110 | 7.110 | 42,979,737 |
| 2025-07-02 | 7.000 | 7.320 | 6.930 | 7.170 | 7.170 | 61,306,559 |
| 2025-07-01 | 6.970 | 7.120 | 6.950 | 7.050 | 7.050 | 49,364,236 |
| 2025-06-30 | 6.950 | 7.010 | 6.920 | 6.970 | 6.970 | 36,487,643 |
| 2025-06-27 | 6.900 | 6.960 | 6.850 | 6.940 | 6.940 | 29,660,380 |
| 2025-06-26 | 6.900 | 6.980 | 6.860 | 6.880 | 6.880 | 32,372,802 |
| 2025-06-25 | 6.920 | 6.980 | 6.840 | 6.940 | 6.940 | 45,398,716 |
| 2025-06-24 | 6.780 | 7.070 | 6.750 | 6.970 | 6.970 | 56,914,652 |
| 2025-06-23 | 6.490 | 6.800 | 6.490 | 6.770 | 6.770 | 36,389,218 |
| 2025-06-20 | 6.590 | 6.740 | 6.520 | 6.650 | 6.650 | 44,592,600 |
| 2025-06-19 | 6.930 | 7.030 | 6.580 | 6.590 | 6.590 | 59,046,712 |
| 2025-06-18 | 7.090 | 7.150 | 6.930 | 6.950 | 6.950 | 52,549,779 |
| 2025-06-17 | 7.400 | 7.440 | 7.080 | 7.140 | 7.140 | 63,461,859 |
| 2025-06-16 | 7.280 | 7.460 | 7.250 | 7.350 | 7.350 | 54,787,215 |
| 2025-06-13 | 7.320 | 7.640 | 7.220 | 7.410 | 7.410 | 78,935,161 |
| 2025-06-12 | 7.530 | 7.740 | 7.250 | 7.380 | 7.380 | 90,990,594 |
| 2025-06-11 | 8.220 | 8.220 | 7.580 | 7.650 | 7.650 | 118,459,623 |
| 2025-06-10 | 7.860 | 8.590 | 7.860 | 8.400 | 8.400 | 167,007,209 |
| 2025-06-09 | 8.040 | 8.340 | 7.840 | 7.980 | 7.980 | 155,986,975 |
| 2025-06-06 | 7.580 | 8.340 | 7.520 | 8.200 | 8.200 | 208,951,786 |
| 2025-06-05 | 7.830 | 7.830 | 7.560 | 7.830 | 7.830 | 125,489,799 |
| 2025-06-04 | 6.630 | 7.120 | 6.620 | 7.120 | 7.120 | 29,071,037 |
| 2025-06-03 | 6.350 | 6.630 | 6.350 | 6.470 | 6.470 | 36,872,200 |
| 2025-05-30 | 6.900 | 6.930 | 6.500 | 6.530 | 6.530 | 63,248,000 |
| 2025-05-29 | 7.000 | 7.220 | 6.900 | 7.020 | 7.020 | 87,942,118 |
| 2025-05-28 | 6.670 | 7.300 | 6.560 | 7.140 | 7.140 | 108,385,259 |
| 2025-05-27 | 6.690 | 6.970 | 6.430 | 6.730 | 6.730 | 89,406,437 |
| 2025-05-26 | 6.300 | 6.800 | 6.270 | 6.690 | 6.690 | 92,491,719 |
| 2025-05-23 | 6.290 | 6.360 | 6.200 | 6.250 | 6.250 | 67,137,130 |
| 2025-05-22 | 5.950 | 6.570 | 5.940 | 6.180 | 6.180 | 76,840,641 |
| 2025-05-21 | 6.080 | 6.110 | 5.940 | 5.970 | 5.970 | 26,967,000 |
| 2025-05-20 | 5.980 | 6.200 | 5.930 | 6.110 | 6.110 | 37,840,300 |
| 2025-05-19 | 5.880 | 6.020 | 5.810 | 5.990 | 5.990 | 25,732,600 |
| 2025-05-16 | 5.800 | 6.000 | 5.780 | 5.880 | 5.880 | 24,651,400 |
| 2025-05-15 | 5.950 | 5.970 | 5.810 | 5.810 | 5.810 | 24,058,900 |
| 2025-05-14 | 5.930 | 6.130 | 5.890 | 5.950 | 5.950 | 37,890,482 |
| 2025-05-13 | 6.030 | 6.060 | 5.900 | 5.910 | 5.910 | 17,471,300 |
| 2025-05-12 | 5.960 | 6.010 | 5.890 | 5.960 | 5.960 | 18,718,300 |
| 2025-05-09 | 6.080 | 6.100 | 5.870 | 5.900 | 5.900 | 24,780,750 |
| 2025-05-08 | 5.920 | 6.120 | 5.920 | 6.090 | 6.090 | 30,882,560 |
| 2025-05-07 | 6.030 | 6.090 | 5.870 | 5.950 | 5.950 | 32,976,160 |
| 2025-05-06 | 5.810 | 5.970 | 5.770 | 5.970 | 5.970 | 32,985,414 |
| 2025-04-30 | 5.590 | 5.830 | 5.590 | 5.730 | 5.730 | 32,972,356 |
| 2025-04-29 | 5.470 | 5.580 | 5.460 | 5.570 | 5.570 | 18,204,312 |
| 2025-04-28 | 5.670 | 5.750 | 5.490 | 5.500 | 5.500 | 22,195,900 |
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.