Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.490	12.690	12.430	12.540	11.747	7,874,238
2023-07-31	12.490	12.620	12.430	12.480	11.691	6,571,322
2023-07-28	12.280	12.520	12.210	12.440	11.653	6,758,628
2023-07-27	12.390	12.480	12.280	12.300	11.522	4,612,000
2023-07-26	12.530	12.580	12.370	12.400	11.616	6,468,659
2023-07-25	12.400	12.580	12.330	12.560	11.766	10,331,614
2023-07-24	12.300	12.450	12.130	12.270	11.494	7,213,497
2023-07-21	12.300	12.450	12.210	12.320	11.541	7,194,326
2023-07-20	12.610	12.690	12.270	12.280	11.503	13,412,785
2023-07-19	12.830	12.850	12.560	12.620	11.822	9,499,938
2023-07-18	12.780	12.910	12.650	12.850	12.037	8,944,360
2023-07-17	13.070	13.070	12.770	12.820	12.009	13,952,411
2023-07-14	12.930	13.200	12.790	13.100	12.272	20,933,387
2023-07-13	13.210	13.230	12.910	13.020	12.197	18,964,280
2023-07-12	13.250	13.400	13.080	13.270	12.431	24,943,603
2023-07-11	13.400	13.450	12.920	13.150	12.318	27,860,699
2023-07-10	13.580	13.820	13.220	13.340	12.496	49,706,364
2023-07-07	12.310	13.420	12.300	13.420	12.571	59,080,719
2023-07-06	12.530	12.670	12.140	12.200	11.428	14,445,879
2023-07-05	12.120	12.350	12.100	12.320	11.541	12,981,810
2023-07-04	12.250	12.280	12.010	12.100	11.335	11,162,510
2023-07-03	11.730	12.350	11.690	12.200	11.428	30,076,628
2023-06-30	11.650	11.710	11.580	11.670	10.932	5,835,423
2023-06-29	11.740	11.740	11.610	11.650	10.913	6,629,649
2023-06-28	11.570	11.800	11.520	11.780	11.035	10,735,854
2023-06-27	11.650	11.720	11.430	11.590	10.857	6,149,546
2023-06-26	11.540	11.740	11.450	11.630	10.894	7,600,735
2023-06-21	11.520	11.740	11.480	11.540	10.810	5,954,487
2023-06-20	11.540	11.740	11.490	11.580	10.848	5,880,179
2023-06-19	11.710	11.720	11.530	11.580	10.848	5,277,265
2023-06-16	11.720	11.830	11.630	11.700	10.960	6,758,464
2023-06-15	11.460	11.890	11.460	11.730	10.988	7,463,392
2023-06-14	11.710	11.760	11.600	11.610	10.876	5,512,594
2023-06-13	11.780	11.840	11.650	11.680	10.941	5,748,703
2023-06-12	11.710	11.860	11.690	11.800	11.054	6,488,275
2023-06-09	11.480	11.840	11.480	11.760	11.016	7,490,175
2023-06-08	11.450	11.680	11.420	11.530	10.801	5,522,731
2023-06-07	11.670	11.740	11.380	11.450	10.726	7,744,910
2023-06-06	12.020	12.090	11.600	11.610	10.876	9,525,968
2023-06-05	11.960	12.120	11.850	12.090	11.232	9,727,690
2023-06-02	11.840	12.010	11.820	11.920	11.074	6,263,179
2023-06-01	11.790	11.950	11.680	11.790	10.953	8,104,076
2023-05-31	12.020	12.200	11.850	11.890	11.046	10,294,690
2023-05-30	11.780	12.500	11.780	12.120	11.260	25,695,208
2023-05-29	11.720	11.970	11.700	11.810	10.972	10,814,249
2023-05-26	11.430	11.700	11.350	11.670	10.842	9,133,847
2023-05-25	11.300	11.560	11.260	11.440	10.628	6,832,980
2023-05-24	11.280	11.370	11.140	11.290	10.489	5,131,100
2023-05-23	11.660	11.710	11.290	11.300	10.498	12,608,569
2023-05-22	11.400	11.780	11.380	11.680	10.851	9,658,072
2023-05-19	11.550	11.550	11.380	11.430	10.619	6,461,300
2023-05-18	11.750	11.820	11.510	11.550	10.730	6,956,706
2023-05-17	11.730	11.840	11.670	11.750	10.916	6,856,361
2023-05-16	11.860	11.890	11.610	11.770	10.934	8,765,570
2023-05-15	11.850	11.980	11.780	11.920	11.074	8,543,897
2023-05-12	11.730	12.150	11.700	11.800	10.962	13,904,508
2023-05-11	11.630	11.930	11.600	11.740	10.907	7,428,391
2023-05-10	11.550	11.670	11.520	11.620	10.795	5,969,395
2023-05-09	11.750	11.820	11.530	11.530	10.711	7,749,301
2023-05-08	11.850	11.910	11.670	11.710	10.879	10,078,943

← NewerPage 14 of 21 · 1,219 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.