Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.330	9.670	9.320	9.650	9.040	12,069,293
2024-04-26	9.210	9.330	9.170	9.330	8.740	8,968,382
2024-04-25	9.300	9.350	9.190	9.270	8.684	7,306,806
2024-04-24	9.010	9.420	9.010	9.330	8.740	14,714,667
2024-04-23	9.510	9.590	8.960	9.000	8.431	25,530,567
2024-04-22	9.980	9.980	9.660	9.680	9.068	16,287,600
2024-04-19	9.840	10.120	9.800	9.990	9.358	17,578,477
2024-04-18	10.030	10.290	9.880	9.920	9.293	19,281,224
2024-04-17	9.700	10.170	9.500	10.150	9.508	24,850,895
2024-04-16	9.670	10.300	9.640	9.860	9.236	25,998,273
2024-04-15	9.460	9.740	9.340	9.680	9.068	9,981,975
2024-04-12	9.700	9.740	9.470	9.480	8.880	8,132,621
2024-04-11	9.580	9.830	9.510	9.700	9.087	7,774,430
2024-04-10	9.740	9.800	9.590	9.670	9.058	7,115,311
2024-04-09	9.700	9.790	9.620	9.740	9.124	5,608,700
2024-04-08	9.660	9.820	9.610	9.680	9.068	10,334,437
2024-04-03	9.730	9.850	9.660	9.680	9.068	6,037,115
2024-04-02	9.630	9.730	9.590	9.680	9.068	5,230,575
2024-04-01	9.520	9.670	9.470	9.590	8.984	6,931,818
2024-03-29	9.340	9.500	9.320	9.500	8.899	2,822,700
2024-03-28	9.280	9.420	9.270	9.300	8.712	4,596,362
2024-03-27	9.580	9.600	9.280	9.280	8.693	5,625,520
2024-03-26	9.440	9.590	9.360	9.550	8.946	5,466,101
2024-03-25	9.520	9.640	9.330	9.430	8.834	6,590,320
2024-03-22	9.710	9.710	9.450	9.480	8.880	9,029,800
2024-03-21	9.780	9.800	9.630	9.660	9.049	5,474,200
2024-03-20	9.760	9.790	9.710	9.780	9.162	4,197,700
2024-03-19	9.870	9.940	9.780	9.780	9.162	6,296,985
2024-03-18	9.850	9.900	9.810	9.900	9.274	5,232,900
2024-03-15	9.780	9.860	9.730	9.840	9.218	4,867,318
2024-03-14	9.910	9.980	9.760	9.800	9.180	5,436,743
2024-03-13	10.000	10.000	9.850	9.890	9.265	6,066,900
2024-03-12	10.200	10.200	9.930	9.990	9.358	8,889,690
2024-03-11	9.910	10.170	9.890	10.170	9.527	10,680,629
2024-03-08	9.870	9.920	9.730	9.850	9.227	5,475,931
2024-03-07	9.950	10.050	9.810	9.870	9.246	10,855,067
2024-03-06	9.850	10.060	9.800	9.940	9.311	7,346,972
2024-03-05	9.960	9.960	9.770	9.870	9.246	7,429,400
2024-03-04	10.070	10.120	9.780	9.970	9.339	11,320,124
2024-03-01	9.850	10.030	9.770	9.980	9.349	9,828,266
2024-02-29	9.640	9.900	9.610	9.840	9.218	9,342,692
2024-02-28	9.720	10.090	9.700	9.730	9.115	13,932,330
2024-02-27	9.550	9.690	9.510	9.690	9.077	5,745,701
2024-02-26	9.710	9.860	9.560	9.580	8.974	8,195,726
2024-02-23	9.800	9.810	9.600	9.750	9.133	7,171,493
2024-02-22	9.790	9.880	9.700	9.760	9.143	6,099,303
2024-02-21	9.790	10.050	9.680	9.790	9.171	7,343,699
2024-02-20	9.810	9.900	9.700	9.830	9.208	6,504,600
2024-02-19	10.040	10.120	9.690	9.800	9.180	11,112,645
2024-02-08	9.700	10.420	9.670	9.970	9.339	17,364,111
2024-02-07	8.970	9.680	8.910	9.660	9.049	16,158,534
2024-02-06	8.200	8.990	8.120	8.970	8.403	14,327,770
2024-02-05	8.510	8.540	7.840	8.170	7.653	12,139,186
2024-02-02	9.020	9.070	8.350	8.520	7.981	11,161,080
2024-02-01	9.020	9.280	8.860	9.000	8.431	7,724,735
2024-01-31	9.200	9.400	9.020	9.050	8.478	8,532,680
2024-01-30	9.560	9.640	9.230	9.260	8.674	9,009,701
2024-01-29	9.840	9.950	9.680	9.680	9.068	8,808,400
2024-01-26	10.030	10.070	9.630	9.700	9.087	13,325,592
2024-01-25	9.430	10.090	9.300	10.020	9.386	13,802,212

← NewerPage 11 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.