Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.590 | 5.680 | 5.560 | 5.610 | 5.610 | 18,284,700 |
| 2025-04-24 | 5.710 | 5.710 | 5.540 | 5.580 | 5.580 | 23,168,000 |
| 2025-04-23 | 5.580 | 5.700 | 5.580 | 5.690 | 5.690 | 30,548,262 |
| 2025-04-22 | 5.550 | 5.620 | 5.500 | 5.550 | 5.550 | 23,463,800 |
| 2025-04-21 | 5.440 | 5.560 | 5.380 | 5.560 | 5.560 | 25,034,800 |
| 2025-04-18 | 5.400 | 5.540 | 5.330 | 5.460 | 5.460 | 26,832,712 |
| 2025-04-17 | 5.400 | 5.530 | 5.380 | 5.390 | 5.390 | 23,556,900 |
| 2025-04-16 | 5.690 | 5.690 | 5.390 | 5.460 | 5.460 | 39,196,600 |
| 2025-04-15 | 5.660 | 5.730 | 5.550 | 5.720 | 5.720 | 29,496,120 |
| 2025-04-14 | 5.550 | 5.730 | 5.510 | 5.640 | 5.640 | 37,451,320 |
| 2025-04-11 | 5.300 | 5.480 | 5.280 | 5.430 | 5.430 | 33,525,970 |
| 2025-04-10 | 5.380 | 5.510 | 5.330 | 5.370 | 5.370 | 45,478,978 |
| 2025-04-09 | 4.970 | 5.430 | 4.590 | 5.260 | 5.260 | 58,727,889 |
| 2025-04-08 | 5.070 | 5.480 | 5.060 | 5.100 | 5.100 | 58,528,600 |
| 2025-04-07 | 5.670 | 5.850 | 5.620 | 5.620 | 5.620 | 17,178,500 |
| 2025-04-03 | 6.400 | 6.560 | 6.200 | 6.240 | 6.240 | 53,467,200 |
| 2025-04-02 | 6.660 | 6.800 | 6.520 | 6.540 | 6.540 | 57,408,000 |
| 2025-04-01 | 6.600 | 6.990 | 6.410 | 6.730 | 6.730 | 81,063,600 |
| 2025-03-31 | 6.720 | 6.720 | 6.350 | 6.550 | 6.550 | 102,452,017 |
| 2025-03-28 | 6.560 | 7.220 | 6.560 | 7.050 | 7.050 | 137,675,817 |
| 2025-03-27 | 6.910 | 6.930 | 6.500 | 6.560 | 6.560 | 71,873,200 |
| 2025-03-26 | 7.080 | 7.220 | 6.900 | 6.980 | 6.980 | 65,246,405 |
| 2025-03-25 | 6.900 | 7.430 | 6.810 | 7.210 | 7.210 | 95,859,780 |
| 2025-03-24 | 7.300 | 7.520 | 6.750 | 7.070 | 7.070 | 96,289,463 |
| 2025-03-21 | 7.060 | 7.600 | 7.010 | 7.380 | 7.380 | 119,463,399 |
| 2025-03-20 | 7.030 | 7.350 | 6.890 | 7.140 | 7.140 | 87,154,881 |
| 2025-03-19 | 7.070 | 7.480 | 6.960 | 7.150 | 7.150 | 113,122,375 |
| 2025-03-18 | 6.930 | 7.090 | 6.880 | 7.060 | 7.060 | 84,344,308 |
| 2025-03-17 | 6.950 | 7.060 | 6.840 | 6.990 | 6.990 | 69,655,000 |
| 2025-03-14 | 6.930 | 6.980 | 6.710 | 6.910 | 6.910 | 75,238,601 |
| 2025-03-13 | 7.060 | 7.280 | 6.810 | 6.890 | 6.890 | 146,612,952 |
| 2025-03-12 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 91,503,818 |
| 2025-03-11 | 6.300 | 6.410 | 6.260 | 6.360 | 6.360 | 25,183,700 |
| 2025-03-10 | 6.320 | 6.390 | 6.270 | 6.390 | 6.390 | 22,338,100 |
| 2025-03-07 | 6.500 | 6.540 | 6.290 | 6.310 | 6.310 | 48,563,721 |
| 2025-03-06 | 6.480 | 6.690 | 6.470 | 6.590 | 6.590 | 46,203,924 |
| 2025-03-05 | 6.390 | 6.570 | 6.300 | 6.490 | 6.490 | 36,872,798 |
| 2025-03-04 | 6.200 | 6.420 | 6.150 | 6.420 | 6.420 | 32,516,976 |
| 2025-03-03 | 6.440 | 6.520 | 6.200 | 6.290 | 6.290 | 51,306,342 |
| 2025-02-28 | 6.700 | 6.980 | 6.470 | 6.550 | 6.550 | 51,896,456 |
| 2025-02-27 | 7.060 | 7.070 | 6.660 | 6.790 | 6.790 | 60,363,399 |
| 2025-02-26 | 6.840 | 7.090 | 6.730 | 7.050 | 7.050 | 82,166,387 |
| 2025-02-25 | 6.880 | 6.940 | 6.750 | 6.840 | 6.840 | 82,507,210 |
| 2025-02-24 | 7.200 | 7.450 | 6.970 | 7.110 | 7.110 | 119,789,478 |
| 2025-02-21 | 6.990 | 7.300 | 6.860 | 7.200 | 7.200 | 164,072,162 |
| 2025-02-20 | 6.740 | 6.820 | 6.550 | 6.760 | 6.760 | 98,195,558 |
| 2025-02-19 | 6.820 | 6.890 | 6.610 | 6.750 | 6.750 | 102,032,477 |
| 2025-02-18 | 7.100 | 7.190 | 6.680 | 6.690 | 6.690 | 189,280,818 |
| 2025-02-17 | 6.100 | 6.710 | 6.100 | 6.710 | 6.710 | 113,451,642 |
| 2025-02-14 | 6.330 | 6.430 | 6.080 | 6.100 | 6.100 | 76,578,878 |
| 2025-02-13 | 6.560 | 6.560 | 6.280 | 6.330 | 6.330 | 94,565,744 |
| 2025-02-12 | 6.450 | 6.840 | 6.350 | 6.630 | 6.630 | 118,754,370 |
| 2025-02-11 | 6.240 | 6.600 | 6.180 | 6.500 | 6.500 | 123,947,501 |
| 2025-02-10 | 6.190 | 6.270 | 6.140 | 6.240 | 6.240 | 80,832,672 |
| 2025-02-07 | 6.200 | 6.430 | 6.070 | 6.180 | 6.180 | 107,521,202 |
| 2025-02-06 | 6.000 | 6.380 | 5.880 | 6.300 | 6.300 | 101,453,544 |
| 2025-02-05 | 5.770 | 6.200 | 5.770 | 6.060 | 6.060 | 77,435,383 |
| 2025-01-27 | 6.480 | 6.500 | 5.990 | 5.990 | 5.990 | 89,358,698 |
| 2025-01-24 | 6.660 | 6.990 | 6.370 | 6.650 | 6.650 | 164,217,072 |
| 2025-01-23 | 6.590 | 7.250 | 6.500 | 7.080 | 7.080 | 185,280,927 |
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.