Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.590 | 7.250 | 6.500 | 7.080 | 7.080 | 185,280,927 |
| 2025-01-22 | 6.390 | 7.000 | 6.210 | 6.600 | 6.600 | 178,411,423 |
| 2025-01-21 | 6.000 | 6.400 | 5.850 | 6.400 | 6.400 | 139,597,456 |
| 2025-01-20 | 5.710 | 6.180 | 5.700 | 5.940 | 5.940 | 116,247,304 |
| 2025-01-17 | 5.870 | 5.960 | 5.730 | 5.740 | 5.740 | 87,818,971 |
| 2025-01-16 | 5.950 | 6.070 | 5.830 | 5.990 | 5.990 | 121,554,774 |
| 2025-01-15 | 6.150 | 6.270 | 5.780 | 5.890 | 5.890 | 161,367,714 |
| 2025-01-14 | 5.760 | 6.770 | 5.640 | 6.420 | 6.420 | 212,285,613 |
| 2025-01-13 | 6.240 | 6.390 | 6.240 | 6.240 | 6.240 | 30,134,800 |
| 2025-01-10 | 7.200 | 7.440 | 6.930 | 6.930 | 6.930 | 171,073,791 |
| 2025-01-09 | 8.480 | 9.020 | 7.600 | 7.700 | 7.700 | 284,044,643 |
| 2025-01-08 | 7.390 | 8.200 | 7.220 | 8.200 | 8.200 | 249,247,846 |
| 2025-01-07 | 6.090 | 7.450 | 6.090 | 7.450 | 7.450 | 228,524,512 |
| 2025-01-06 | 7.480 | 8.070 | 6.620 | 6.770 | 6.770 | 294,204,811 |
| 2025-01-03 | 6.660 | 7.340 | 6.460 | 7.340 | 7.340 | 240,089,485 |
| 2025-01-02 | 6.340 | 6.670 | 6.010 | 6.670 | 6.670 | 200,395,520 |
| 2024-12-31 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 52,080,625 |
| 2024-12-30 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 18,219,892 |
| 2024-12-27 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 14,644,880 |
| 2024-12-26 | 4.140 | 4.550 | 4.100 | 4.550 | 4.550 | 20,446,460 |
| 2024-12-25 | 4.310 | 4.310 | 4.050 | 4.140 | 4.140 | 18,835,600 |
| 2024-12-24 | 4.210 | 4.330 | 4.200 | 4.290 | 4.290 | 19,406,532 |
| 2024-12-23 | 4.500 | 4.500 | 4.160 | 4.190 | 4.190 | 22,841,820 |
| 2024-12-20 | 4.520 | 4.570 | 4.440 | 4.490 | 4.490 | 12,446,360 |
| 2024-12-19 | 4.340 | 4.520 | 4.340 | 4.490 | 4.490 | 13,543,457 |
| 2024-12-18 | 4.410 | 4.510 | 4.330 | 4.450 | 4.450 | 13,934,000 |
| 2024-12-17 | 4.580 | 4.600 | 4.380 | 4.390 | 4.390 | 19,603,800 |
| 2024-12-16 | 4.640 | 4.690 | 4.540 | 4.590 | 4.590 | 15,294,281 |
| 2024-12-13 | 4.710 | 4.730 | 4.610 | 4.640 | 4.640 | 17,503,701 |
| 2024-12-12 | 4.760 | 4.770 | 4.660 | 4.740 | 4.740 | 15,647,721 |
| 2024-12-11 | 4.620 | 4.830 | 4.610 | 4.750 | 4.750 | 28,782,441 |
| 2024-12-10 | 4.650 | 4.710 | 4.590 | 4.620 | 4.620 | 22,806,890 |
| 2024-12-09 | 4.640 | 4.680 | 4.500 | 4.580 | 4.580 | 19,416,480 |
| 2024-12-06 | 4.610 | 4.650 | 4.550 | 4.640 | 4.640 | 18,391,704 |
| 2024-12-05 | 4.530 | 4.620 | 4.480 | 4.590 | 4.590 | 16,893,240 |
| 2024-12-04 | 4.600 | 4.690 | 4.500 | 4.530 | 4.530 | 32,610,513 |
| 2024-12-03 | 4.750 | 4.790 | 4.610 | 4.640 | 4.640 | 36,813,049 |
| 2024-12-02 | 4.650 | 4.840 | 4.580 | 4.760 | 4.760 | 44,745,529 |
| 2024-11-29 | 4.460 | 4.760 | 4.430 | 4.650 | 4.650 | 50,567,589 |
| 2024-11-28 | 4.420 | 4.610 | 4.370 | 4.500 | 4.500 | 51,532,653 |
| 2024-11-27 | 4.420 | 4.540 | 4.290 | 4.460 | 4.460 | 48,099,178 |
| 2024-11-26 | 4.360 | 4.590 | 4.340 | 4.480 | 4.480 | 69,884,074 |
| 2024-11-25 | 4.320 | 4.460 | 4.230 | 4.360 | 4.360 | 73,336,227 |
| 2024-11-22 | 4.200 | 4.630 | 4.160 | 4.430 | 4.430 | 95,664,292 |
| 2024-11-21 | 4.130 | 4.220 | 4.110 | 4.210 | 4.210 | 12,896,300 |
| 2024-11-20 | 4.090 | 4.140 | 4.050 | 4.130 | 4.130 | 13,337,694 |
| 2024-11-19 | 4.000 | 4.100 | 3.960 | 4.100 | 4.100 | 15,580,264 |
| 2024-11-18 | 4.070 | 4.100 | 3.940 | 3.960 | 3.960 | 15,621,700 |
| 2024-11-15 | 4.130 | 4.180 | 4.020 | 4.030 | 4.030 | 16,355,000 |
| 2024-11-14 | 4.230 | 4.300 | 4.120 | 4.140 | 4.140 | 16,960,180 |
| 2024-11-13 | 4.250 | 4.290 | 4.080 | 4.230 | 4.230 | 19,202,561 |
| 2024-11-12 | 4.350 | 4.400 | 4.200 | 4.270 | 4.270 | 19,515,536 |
| 2024-11-11 | 4.260 | 4.380 | 4.190 | 4.330 | 4.330 | 21,695,690 |
| 2024-11-08 | 4.280 | 4.470 | 4.200 | 4.250 | 4.250 | 32,042,854 |
| 2024-11-07 | 4.080 | 4.230 | 4.060 | 4.220 | 4.220 | 22,528,520 |
| 2024-11-06 | 4.060 | 4.120 | 4.020 | 4.080 | 4.080 | 25,377,000 |
| 2024-11-05 | 4.020 | 4.070 | 4.020 | 4.050 | 4.050 | 20,202,399 |
| 2024-11-04 | 3.900 | 4.040 | 3.900 | 4.020 | 4.020 | 20,514,289 |
| 2024-11-01 | 4.030 | 4.070 | 3.870 | 3.880 | 3.880 | 25,540,182 |
| 2024-10-31 | 3.990 | 4.090 | 3.940 | 4.050 | 4.050 | 26,086,183 |
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.