Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.050	11.060	10.910	10.970	10.276	3,801,450
2023-10-30	11.010	11.150	10.950	11.030	10.332	4,516,800
2023-10-27	10.700	11.110	10.640	10.990	10.295	7,742,515
2023-10-26	10.530	10.760	10.410	10.730	10.051	4,890,992
2023-10-25	10.630	10.660	10.510	10.540	9.873	4,344,100
2023-10-24	10.420	10.650	10.290	10.540	9.873	7,306,101
2023-10-23	10.710	10.740	10.200	10.300	9.649	8,918,992
2023-10-20	10.460	10.760	10.380	10.760	10.080	7,362,257
2023-10-19	10.570	10.630	10.450	10.490	9.827	5,276,144
2023-10-18	10.730	10.750	10.600	10.600	9.930	3,506,300
2023-10-17	10.820	10.880	10.670	10.730	10.051	4,102,905
2023-10-16	11.080	11.130	10.730	10.780	10.098	7,870,500
2023-10-13	11.030	11.130	11.000	11.080	10.379	3,480,034
2023-10-12	11.000	11.090	10.960	11.070	10.370	4,383,300
2023-10-11	11.020	11.150	10.950	10.970	10.276	5,011,995
2023-10-10	11.090	11.130	10.930	11.030	10.332	6,097,100
2023-10-09	10.970	11.100	10.890	11.100	10.398	4,400,400
2023-09-28	10.900	11.020	10.900	10.970	10.276	3,691,700
2023-09-27	10.860	11.010	10.840	10.870	10.183	3,534,259
2023-09-26	10.930	10.970	10.820	10.870	10.183	3,569,293
2023-09-25	11.060	11.090	10.930	10.950	10.258	4,002,700
2023-09-22	10.960	11.110	10.810	11.060	10.361	7,103,700
2023-09-21	11.170	11.240	10.960	10.970	10.276	7,218,200
2023-09-20	11.280	11.290	11.180	11.180	10.473	3,231,999
2023-09-19	11.350	11.370	11.250	11.280	10.567	3,826,971
2023-09-18	11.240	11.350	11.180	11.330	10.613	4,469,626
2023-09-15	11.440	11.460	11.200	11.240	10.529	5,954,366
2023-09-14	11.470	11.480	11.350	11.430	10.707	4,276,500
2023-09-13	11.500	11.560	11.380	11.450	10.726	3,738,940
2023-09-12	11.490	11.600	11.460	11.500	10.773	3,915,700
2023-09-11	11.360	11.510	11.340	11.480	10.754	4,084,700
2023-09-08	11.400	11.480	11.310	11.380	10.660	3,423,300
2023-09-07	11.580	11.640	11.300	11.400	10.679	4,959,615
2023-09-06	11.580	11.700	11.510	11.600	10.866	5,732,989
2023-09-05	11.540	11.740	11.480	11.640	10.904	7,502,300
2023-09-04	11.300	11.560	11.300	11.550	10.820	6,657,700
2023-09-01	11.380	11.420	11.280	11.290	10.576	3,987,900
2023-08-31	11.530	11.640	11.220	11.390	10.670	7,257,640
2023-08-30	11.550	11.580	11.400	11.520	10.791	6,941,699
2023-08-29	11.250	11.500	11.210	11.480	10.754	8,037,735
2023-08-28	11.800	11.990	11.220	11.240	10.529	9,548,600
2023-08-25	11.450	11.540	11.260	11.340	10.623	5,948,500
2023-08-24	11.430	11.550	11.340	11.500	10.773	5,132,869
2023-08-23	11.750	12.190	11.430	11.430	10.707	9,729,344
2023-08-22	11.650	11.810	11.550	11.750	11.007	6,843,390
2023-08-21	11.670	11.760	11.540	11.550	10.820	5,707,459
2023-08-18	11.840	11.900	11.710	11.710	10.969	3,561,542
2023-08-17	11.840	11.880	11.670	11.830	11.082	3,551,502
2023-08-16	11.840	11.960	11.760	11.850	11.101	3,407,142
2023-08-15	12.000	12.070	11.780	11.900	11.147	6,664,604
2023-08-14	11.840	12.050	11.740	12.000	11.241	5,303,112
2023-08-11	12.120	12.180	11.890	11.890	11.138	5,288,400
2023-08-10	12.080	12.190	12.000	12.120	11.354	5,492,800
2023-08-09	12.160	12.200	12.060	12.080	11.316	3,863,470
2023-08-08	12.230	12.320	12.090	12.130	11.363	5,499,050
2023-08-07	12.270	12.310	12.170	12.220	11.447	5,342,800
2023-08-04	12.370	12.530	12.260	12.280	11.503	7,383,942
2023-08-03	12.270	12.430	12.240	12.360	11.578	8,237,102
2023-08-02	12.540	12.540	12.310	12.330	11.550	6,788,874
2023-08-01	12.490	12.690	12.430	12.540	11.747	7,874,238

← NewerPage 13 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.