Guangdong Macro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.920 | 3.980 | 3.890 | 3.970 | 3.970 | 17,860,400 |
| 2024-10-29 | 4.020 | 4.070 | 3.910 | 3.920 | 3.920 | 26,933,002 |
| 2024-10-28 | 3.920 | 4.070 | 3.850 | 4.010 | 4.010 | 43,106,877 |
| 2024-10-25 | 3.710 | 3.780 | 3.710 | 3.770 | 3.770 | 15,401,804 |
| 2024-10-24 | 3.690 | 3.720 | 3.660 | 3.700 | 3.700 | 12,105,356 |
| 2024-10-23 | 3.700 | 3.730 | 3.660 | 3.690 | 3.690 | 19,045,080 |
| 2024-10-22 | 3.660 | 3.720 | 3.630 | 3.700 | 3.700 | 19,638,450 |
| 2024-10-21 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 19,677,746 |
| 2024-10-18 | 3.530 | 3.690 | 3.520 | 3.660 | 3.660 | 21,081,760 |
| 2024-10-17 | 3.600 | 3.660 | 3.520 | 3.530 | 3.530 | 12,106,099 |
| 2024-10-16 | 3.510 | 3.610 | 3.490 | 3.600 | 3.600 | 10,386,800 |
| 2024-10-15 | 3.630 | 3.660 | 3.550 | 3.560 | 3.560 | 13,594,700 |
| 2024-10-14 | 3.530 | 3.660 | 3.470 | 3.660 | 3.660 | 17,099,990 |
| 2024-10-11 | 3.650 | 3.650 | 3.450 | 3.500 | 3.500 | 16,078,880 |
| 2024-10-10 | 3.640 | 3.760 | 3.550 | 3.660 | 3.660 | 19,236,766 |
| 2024-10-09 | 3.880 | 3.880 | 3.580 | 3.600 | 3.600 | 27,885,023 |
| 2024-10-08 | 4.190 | 4.190 | 3.790 | 3.980 | 3.980 | 42,737,735 |
| 2024-09-30 | 3.570 | 3.810 | 3.500 | 3.810 | 3.810 | 33,108,356 |
| 2024-09-27 | 3.390 | 3.520 | 3.380 | 3.470 | 3.470 | 19,356,080 |
| 2024-09-26 | 3.300 | 3.370 | 3.290 | 3.360 | 3.360 | 11,936,700 |
| 2024-09-25 | 3.320 | 3.390 | 3.290 | 3.310 | 3.310 | 13,953,422 |
| 2024-09-24 | 3.220 | 3.300 | 3.190 | 3.290 | 3.290 | 12,276,267 |
| 2024-09-23 | 3.230 | 3.240 | 3.190 | 3.190 | 3.190 | 5,578,120 |
| 2024-09-20 | 3.240 | 3.250 | 3.200 | 3.230 | 3.230 | 7,477,063 |
| 2024-09-19 | 3.130 | 3.240 | 3.110 | 3.220 | 3.220 | 14,493,485 |
| 2024-09-18 | 3.140 | 3.150 | 3.070 | 3.120 | 3.120 | 8,504,000 |
| 2024-09-13 | 3.210 | 3.210 | 3.130 | 3.130 | 3.130 | 7,803,500 |
| 2024-09-12 | 3.150 | 3.240 | 3.150 | 3.190 | 3.190 | 8,898,174 |
| 2024-09-11 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 5,293,700 |
| 2024-09-10 | 3.160 | 3.190 | 3.120 | 3.180 | 3.180 | 8,060,478 |
| 2024-09-09 | 3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 7,133,570 |
| 2024-09-06 | 3.190 | 3.210 | 3.140 | 3.150 | 3.150 | 8,122,795 |
| 2024-09-05 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 8,318,760 |
| 2024-09-04 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 6,455,800 |
| 2024-09-03 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 6,142,800 |
| 2024-09-02 | 3.180 | 3.260 | 3.170 | 3.180 | 3.180 | 9,843,403 |
| 2024-08-30 | 3.190 | 3.240 | 3.160 | 3.190 | 3.190 | 12,991,004 |
| 2024-08-29 | 3.120 | 3.190 | 3.080 | 3.180 | 3.180 | 8,100,100 |
| 2024-08-28 | 3.090 | 3.150 | 3.050 | 3.120 | 3.120 | 6,969,066 |
| 2024-08-27 | 3.170 | 3.170 | 3.070 | 3.080 | 3.080 | 9,016,967 |
| 2024-08-26 | 3.070 | 3.190 | 3.060 | 3.180 | 3.180 | 10,276,554 |
| 2024-08-23 | 3.140 | 3.140 | 3.030 | 3.070 | 3.070 | 9,939,800 |
| 2024-08-22 | 3.210 | 3.230 | 3.130 | 3.140 | 3.140 | 11,279,625 |
| 2024-08-21 | 3.130 | 3.230 | 3.100 | 3.200 | 3.200 | 14,204,818 |
| 2024-08-20 | 3.330 | 3.330 | 3.160 | 3.160 | 3.160 | 20,054,153 |
| 2024-08-19 | 3.170 | 3.200 | 3.130 | 3.170 | 3.170 | 4,583,000 |
| 2024-08-16 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 4,883,090 |
| 2024-08-15 | 3.170 | 3.220 | 3.120 | 3.190 | 3.190 | 6,237,090 |
| 2024-08-14 | 3.220 | 3.230 | 3.160 | 3.190 | 3.190 | 4,240,602 |
| 2024-08-13 | 3.140 | 3.210 | 3.110 | 3.200 | 3.200 | 5,254,800 |
| 2024-08-12 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 5,941,700 |
| 2024-08-09 | 3.210 | 3.240 | 3.170 | 3.180 | 3.180 | 5,066,900 |
| 2024-08-08 | 3.210 | 3.220 | 3.160 | 3.200 | 3.200 | 5,402,800 |
| 2024-08-07 | 3.190 | 3.240 | 3.160 | 3.210 | 3.210 | 6,980,377 |
| 2024-08-06 | 3.130 | 3.170 | 3.110 | 3.170 | 3.170 | 5,047,590 |
| 2024-08-05 | 3.160 | 3.200 | 3.090 | 3.090 | 3.090 | 8,132,600 |
| 2024-08-02 | 3.230 | 3.270 | 3.180 | 3.180 | 3.180 | 7,895,360 |
| 2024-08-01 | 3.230 | 3.280 | 3.220 | 3.230 | 3.230 | 7,660,938 |
| 2024-07-31 | 3.160 | 3.250 | 3.130 | 3.230 | 3.230 | 9,699,360 |
| 2024-07-30 | 3.130 | 3.160 | 3.130 | 3.140 | 3.140 | 5,504,800 |
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.