Guangdong Macro Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.450	9.500	9.130	9.160	9.160	16,645,242
2026-10-21	9.370	9.550	9.330	9.480	9.480	17,829,330
2026-10-20	9.280	9.350	9.180	9.320	9.320	12,808,215
2026-10-19	9.290	9.340	9.040	9.270	9.270	15,781,537
2026-10-16	9.470	9.580	9.280	9.350	9.350	19,619,095
2026-10-15	9.280	9.460	9.230	9.300	9.300	16,732,039
2026-10-14	9.850	9.880	9.540	9.560	9.560	15,211,518
2026-10-13	9.600	10.000	9.430	9.900	9.900	28,448,443
2026-10-12	9.850	10.120	9.750	9.780	9.780	29,271,748
2026-10-09	10.010	10.010	9.430	9.860	9.860	24,005,619
2026-10-08	10.010	10.120	9.850	9.930	9.930	17,843,789
2026-09-30	10.100	10.130	9.840	9.920	9.920	18,325,443
2026-09-29	10.120	10.170	9.970	10.020	10.020	15,018,056
2026-09-28	10.300	10.330	9.970	10.040	10.040	20,774,307
2026-09-24	10.500	10.500	10.300	10.340	10.340	19,975,906
2026-09-23	10.900	10.950	10.340	10.440	10.440	39,131,887
2026-09-22	11.110	11.320	10.880	10.930	10.930	34,143,871
2026-09-21	11.230	11.360	11.030	11.050	11.050	44,876,574
2026-09-18	10.930	11.890	10.860	11.230	11.230	66,515,180
2026-09-17	11.200	11.280	10.800	10.820	10.820	33,804,523
2026-09-16	11.140	11.360	11.030	11.180	11.180	32,687,141
2026-09-15	11.640	11.640	11.060	11.090	11.090	44,869,664
2026-09-14	12.100	12.100	11.400	11.480	11.480	55,727,438
2026-09-11	11.510	11.820	11.250	11.640	11.640	54,203,312
2026-09-10	11.850	11.850	11.510	11.560	11.560	46,336,656
2026-09-09	11.800	12.000	11.670	11.930	11.930	54,217,457
2026-09-08	11.990	12.030	11.740	11.830	11.830	49,301,988
2026-09-07	12.070	12.270	11.730	12.000	12.000	66,414,336
2026-09-04	11.770	12.540	11.620	12.050	12.050	100,926,711
2026-09-03	11.880	12.270	11.510	11.710	11.710	65,820,250
2026-09-02	11.690	12.120	11.660	11.880	11.880	66,033,539
2026-09-01	11.700	11.920	11.580	11.810	11.810	51,422,703
2026-08-31	11.760	11.860	11.520	11.730	11.730	56,502,727
2026-08-28	11.560	12.160	11.450	11.840	11.840	103,753,992
2026-08-27	11.260	11.820	11.130	11.660	11.660	111,872,047
2026-08-26	10.550	11.610	10.500	11.610	11.610	78,867,922
2026-08-25	10.500	10.600	10.290	10.550	10.550	31,446,115
2026-08-24	10.710	10.790	10.390	10.580	10.580	32,921,949
2026-08-21	10.790	10.830	10.500	10.720	10.720	34,065,426
2026-08-20	11.190	11.500	10.770	10.830	10.830	44,693,633
2026-08-19	11.300	11.440	10.790	10.800	10.800	61,411,359
2026-08-18	12.300	12.380	11.500	11.650	11.650	88,852,828
2026-08-17	11.730	12.740	11.440	12.110	12.110	126,003,711
2026-08-14	12.160	12.240	11.300	11.580	11.580	109,320,711
2026-08-13	12.710	13.210	12.310	12.320	12.320	132,895,594
2026-08-12	12.770	12.870	12.200	12.680	12.680	114,072,719
2026-08-11	12.010	13.500	12.010	12.870	12.870	164,530,031
2026-08-10	12.070	12.730	12.020	12.650	12.650	163,423,875
2026-08-07	11.990	12.200	11.620	12.130	12.130	101,423,578
2026-08-06	12.690	12.750	11.940	12.120	12.120	130,136,812
2026-08-05	12.600	13.070	12.200	12.700	12.700	205,529,578
2026-08-04	11.980	12.600	11.710	12.600	12.600	136,979,781
2026-08-03	10.880	11.450	10.290	11.450	11.450	115,599,586
2026-07-31	9.830	10.760	9.830	10.410	10.410	136,151,844
2026-07-30	11.520	12.000	10.920	10.920	10.920	140,420,359
2026-07-29	10.780	12.720	10.780	12.130	12.130	221,812,203
2026-07-28	11.560	11.560	10.200	11.560	11.560	192,295,531
2026-07-27	10.090	10.510	10.080	10.510	10.510	65,149,594
2026-07-24	9.550	9.550	9.550	9.550	9.550	8,282,311
2026-07-23	7.890	8.680	7.880	8.680	8.680	28,656,615

Page 1 of 5 · 243 trading daysOlder →

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.