Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.570	8.780	8.550	8.750	8.364	5,176,201
2024-07-25	8.490	8.670	8.430	8.600	8.221	6,673,200
2024-07-24	8.680	8.730	8.500	8.510	8.135	9,262,300
2024-07-23	8.830	8.900	8.660	8.660	8.278	5,056,041
2024-07-22	8.860	8.920	8.810	8.850	8.460	4,925,445
2024-07-19	8.870	8.920	8.790	8.850	8.460	4,296,372
2024-07-18	8.780	8.920	8.680	8.880	8.488	5,271,366
2024-07-17	8.930	9.020	8.790	8.840	8.450	6,558,901
2024-07-16	8.980	9.000	8.900	8.960	8.565	5,647,601
2024-07-15	9.170	9.180	8.950	8.970	8.574	8,010,625
2024-07-12	9.280	9.340	9.190	9.210	8.804	6,362,100
2024-07-11	8.970	9.330	8.810	9.310	8.899	13,524,626
2024-07-10	8.860	8.890	8.780	8.830	8.440	8,487,592
2024-07-09	8.850	9.000	8.550	8.920	8.526	14,419,600
2024-07-08	9.200	9.200	8.980	9.000	8.431	8,168,400
2024-07-05	9.110	9.260	8.990	9.230	8.646	10,417,622
2024-07-04	9.400	9.470	9.100	9.130	8.553	10,553,193
2024-07-03	9.520	9.550	9.350	9.400	8.806	9,831,500
2024-07-02	9.710	9.710	9.510	9.570	8.965	10,419,800
2024-07-01	9.510	9.790	9.490	9.700	9.087	10,114,599
2024-06-28	9.420	9.700	9.400	9.530	8.927	11,101,800
2024-06-27	9.740	9.760	9.410	9.450	8.852	12,275,900
2024-06-26	9.670	9.850	9.530	9.840	9.218	11,422,540
2024-06-25	9.820	9.860	9.570	9.670	9.058	13,099,439
2024-06-24	10.160	10.270	9.770	9.810	9.190	16,410,701
2024-06-21	10.430	10.520	10.120	10.190	9.546	17,998,942
2024-06-20	10.830	10.900	10.500	10.520	9.855	16,931,620
2024-06-19	11.180	11.190	10.810	10.830	10.145	15,503,703
2024-06-18	11.170	11.230	10.940	11.180	10.473	16,585,533
2024-06-17	11.220	11.550	11.110	11.160	10.454	19,051,356
2024-06-14	11.330	11.400	11.160	11.260	10.548	18,244,208
2024-06-13	10.890	11.420	10.820	11.350	10.632	32,764,143
2024-06-12	10.980	11.040	10.840	10.850	10.164	16,672,664
2024-06-11	10.720	11.050	10.460	10.970	10.276	22,397,734
2024-06-07	10.680	10.800	10.520	10.750	10.070	17,783,370
2024-06-06	10.700	10.780	10.460	10.500	9.836	24,083,863
2024-06-05	10.970	11.080	10.710	10.740	10.061	23,379,678
2024-06-04	10.910	11.090	10.650	10.970	10.276	29,911,397
2024-06-03	10.680	11.140	10.570	10.960	10.267	41,596,887
2024-05-31	10.280	10.980	10.170	10.690	10.014	38,794,108
2024-05-30	10.300	10.450	10.150	10.200	9.555	30,141,214
2024-05-29	10.260	10.270	9.980	10.120	9.480	17,118,302
2024-05-28	9.950	10.420	9.930	10.260	9.611	35,131,201
2024-05-27	10.240	10.260	9.930	10.010	9.377	19,073,100
2024-05-24	9.780	10.180	9.680	10.040	9.405	26,515,858
2024-05-23	10.080	10.090	9.690	9.770	9.152	15,912,001
2024-05-22	10.070	10.150	10.030	10.040	9.405	10,175,956
2024-05-21	10.200	10.240	9.980	10.000	9.368	11,207,702
2024-05-20	10.050	10.150	9.940	10.070	9.433	14,783,703
2024-05-17	9.960	10.050	9.860	10.030	9.396	11,830,901
2024-05-16	9.990	10.150	9.930	9.990	9.358	15,319,202
2024-05-15	10.150	10.270	9.890	9.920	9.293	18,406,948
2024-05-14	10.320	10.360	10.120	10.170	9.527	35,621,465
2024-05-13	9.810	10.460	9.700	10.320	9.667	37,391,407
2024-05-10	9.580	9.870	9.540	9.810	9.190	15,195,416
2024-05-09	9.400	9.630	9.400	9.570	8.965	9,534,000
2024-05-08	9.560	9.620	9.380	9.390	8.796	9,730,900
2024-05-07	9.610	9.760	9.480	9.560	8.955	13,103,101
2024-05-06	9.350	9.700	9.350	9.560	8.955	16,904,722
2024-04-30	9.450	9.550	9.250	9.310	8.721	13,447,832

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1200 CNY
2025-10-28	0.0450 CNY
2025-06-25	0.2000 CNY
2024-07-09	0.1800 CNY
2023-06-06	0.1000 CNY
2022-07-05	0.1000 CNY
2021-07-13	0.2500 CNY
2020-07-10	0.3000 CNY
2019-07-09	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.