Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.050	9.300	8.910	9.290	8.702	6,512,900
2024-01-23	8.850	9.060	8.700	8.980	8.412	5,846,800
2024-01-22	9.500	9.550	8.900	8.900	8.337	9,594,577
2024-01-19	9.470	9.560	9.340	9.500	8.899	5,197,100
2024-01-18	9.600	9.600	9.190	9.410	8.815	8,492,256
2024-01-17	9.820	9.860	9.600	9.650	9.040	6,141,700
2024-01-16	9.860	9.940	9.710	9.820	9.199	5,363,600
2024-01-15	9.870	9.950	9.790	9.850	9.227	5,573,100
2024-01-12	9.700	9.940	9.700	9.820	9.199	6,449,000
2024-01-11	9.600	9.740	9.600	9.690	9.077	4,010,655
2024-01-10	9.670	9.800	9.580	9.630	9.021	3,886,231
2024-01-09	9.610	9.700	9.420	9.670	9.058	5,137,941
2024-01-08	9.900	9.900	9.560	9.640	9.030	6,000,780
2024-01-05	9.850	10.030	9.800	9.890	9.265	5,846,320
2024-01-04	9.770	9.940	9.720	9.860	9.236	7,493,195
2024-01-03	9.730	9.810	9.660	9.750	9.133	6,098,800
2024-01-02	9.660	9.850	9.510	9.750	9.133	9,774,991
2023-12-29	9.630	9.690	9.550	9.630	9.021	5,502,700
2023-12-28	9.270	9.600	9.240	9.570	8.965	8,192,991
2023-12-27	9.260	9.330	9.220	9.270	8.684	3,144,400
2023-12-26	9.360	9.380	9.250	9.290	8.702	3,251,900
2023-12-25	9.460	9.470	9.340	9.350	8.759	3,636,300
2023-12-22	9.510	9.510	9.340	9.470	8.871	5,599,900
2023-12-21	9.390	9.570	9.290	9.500	8.899	4,544,119
2023-12-20	9.470	9.490	9.350	9.370	8.777	3,620,019
2023-12-19	9.580	9.650	9.380	9.450	8.852	5,452,767
2023-12-18	9.740	9.770	9.580	9.590	8.984	5,441,700
2023-12-15	9.740	9.890	9.730	9.750	9.133	6,228,109
2023-12-14	9.790	9.950	9.720	9.750	9.133	7,346,153
2023-12-13	10.080	10.270	9.800	9.810	9.190	14,249,381
2023-12-12	9.760	9.810	9.650	9.780	9.162	5,553,100
2023-12-11	9.720	9.830	9.580	9.690	9.077	8,469,776
2023-12-08	10.010	10.030	9.760	9.780	9.162	5,068,200
2023-12-07	9.910	9.920	9.780	9.880	9.255	3,676,000
2023-12-06	9.810	9.930	9.760	9.850	9.227	4,981,418
2023-12-05	9.990	10.050	9.800	9.800	9.180	7,667,205
2023-12-04	10.150	10.160	9.960	9.980	9.349	5,166,901
2023-12-01	10.170	10.300	10.010	10.050	9.414	4,284,700
2023-11-30	10.210	10.230	10.060	10.120	9.480	4,072,443
2023-11-29	10.380	10.400	10.160	10.200	9.555	6,527,930
2023-11-28	10.340	10.400	10.270	10.350	9.695	5,354,771
2023-11-27	10.520	10.520	10.310	10.360	9.705	5,229,800
2023-11-24	10.620	10.650	10.450	10.450	9.789	4,359,700
2023-11-23	10.550	10.660	10.530	10.620	9.948	3,795,800
2023-11-22	10.720	10.750	10.530	10.550	9.883	7,036,100
2023-11-21	10.610	10.830	10.610	10.720	10.042	5,980,418
2023-11-20	10.700	10.790	10.600	10.610	9.939	9,855,900
2023-11-17	10.690	10.730	10.580	10.690	10.014	6,208,623
2023-11-16	10.810	10.820	10.670	10.690	10.014	4,422,739
2023-11-15	10.850	10.910	10.780	10.820	10.136	4,223,670
2023-11-14	10.770	10.880	10.740	10.790	10.108	3,270,773
2023-11-13	10.810	10.910	10.730	10.800	10.117	3,232,774
2023-11-10	10.850	10.880	10.650	10.750	10.070	4,648,476
2023-11-09	10.820	10.980	10.820	10.850	10.164	3,964,100
2023-11-08	10.970	11.000	10.830	10.850	10.164	5,445,301
2023-11-07	11.030	11.110	10.900	10.950	10.258	4,221,200
2023-11-06	11.000	11.080	10.920	11.060	10.361	5,963,045
2023-11-03	10.890	11.080	10.840	10.910	10.220	3,826,109
2023-11-02	10.930	10.980	10.780	10.880	10.192	4,787,365
2023-11-01	11.000	11.030	10.860	10.950	10.258	3,141,609

← NewerPage 12 of 21 · 1,212 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.