Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.700	11.880	11.630	11.820	10.981	8,968,076
2023-05-04	11.640	11.900	11.620	11.770	10.934	8,005,307
2023-04-28	11.660	11.730	11.470	11.670	10.842	8,424,807
2023-04-27	11.690	11.720	11.430	11.590	10.767	7,815,430
2023-04-26	11.220	11.770	11.220	11.690	10.860	10,885,034
2023-04-25	11.420	11.540	11.140	11.270	10.470	9,448,734
2023-04-24	11.550	11.640	11.380	11.450	10.637	7,992,586
2023-04-21	11.610	11.850	11.500	11.510	10.693	8,458,335
2023-04-20	11.710	11.710	11.390	11.600	10.777	10,015,623
2023-04-19	11.960	11.970	11.640	11.680	10.851	12,119,165
2023-04-18	12.050	12.090	11.880	11.920	11.074	12,644,301
2023-04-17	11.950	12.150	11.910	12.050	11.195	12,813,781
2023-04-14	11.750	12.140	11.740	12.030	11.176	15,313,039
2023-04-13	11.980	12.110	11.700	11.860	11.018	16,869,345
2023-04-12	11.700	11.760	11.470	11.550	10.730	10,229,473
2023-04-11	12.120	12.120	11.600	11.730	10.897	14,182,646
2023-04-10	11.410	12.180	11.330	11.940	11.092	21,798,813
2023-04-07	11.170	11.540	11.150	11.410	10.600	12,092,070
2023-04-06	11.110	11.250	11.020	11.100	10.312	8,731,051
2023-04-04	11.500	11.610	10.840	11.090	10.303	24,530,102
2023-04-03	11.490	11.600	11.420	11.510	10.693	10,454,376
2023-03-31	11.400	11.530	11.360	11.470	10.656	9,337,820
2023-03-30	11.710	11.820	11.370	11.420	10.609	12,325,643
2023-03-29	11.860	11.930	11.520	11.660	10.832	10,294,993
2023-03-28	12.060	12.100	11.820	11.850	11.009	7,290,172
2023-03-27	12.090	12.120	11.950	11.990	11.139	7,378,027
2023-03-24	12.260	12.280	12.060	12.100	11.241	8,996,243
2023-03-23	12.170	12.330	12.040	12.260	11.390	7,429,371
2023-03-22	12.080	12.200	11.990	12.180	11.315	7,147,574
2023-03-21	12.000	12.070	11.930	12.040	11.185	6,845,366
2023-03-20	12.130	12.220	11.920	12.030	11.176	10,993,544
2023-03-17	12.330	12.370	12.120	12.140	11.278	8,921,610
2023-03-16	12.560	12.590	12.250	12.270	11.399	8,166,815
2023-03-15	12.520	12.740	12.470	12.600	11.706	6,536,920
2023-03-14	12.300	12.740	12.260	12.500	11.613	11,362,544
2023-03-13	12.380	12.500	12.230	12.340	11.464	6,870,198
2023-03-10	12.700	12.800	12.370	12.380	11.501	10,958,100
2023-03-09	12.950	13.040	12.770	12.800	11.891	12,542,519
2023-03-08	12.680	13.060	12.650	12.950	12.031	17,092,616
2023-03-07	12.580	12.880	12.490	12.760	11.854	19,681,548
2023-03-06	12.560	12.680	12.270	12.580	11.687	10,721,864
2023-03-03	12.550	12.610	12.430	12.530	11.640	7,917,330
2023-03-02	12.630	12.750	12.490	12.530	11.640	8,113,376
2023-03-01	12.640	12.680	12.550	12.660	11.761	9,103,893
2023-02-28	12.570	12.670	12.360	12.640	11.743	11,090,904
2023-02-27	12.670	12.860	12.440	12.520	11.631	12,929,687
2023-02-24	12.790	12.900	12.610	12.790	11.882	8,682,471
2023-02-23	12.730	12.810	12.620	12.750	11.845	7,354,213
2023-02-22	12.780	12.820	12.670	12.720	11.817	6,123,479
2023-02-21	12.590	12.950	12.570	12.820	11.910	12,977,119
2023-02-20	12.580	12.660	12.380	12.590	11.696	10,472,718
2023-02-17	12.630	12.800	12.580	12.620	11.724	7,701,672
2023-02-16	12.960	13.080	12.550	12.730	11.826	13,773,421
2023-02-15	13.000	13.010	12.830	12.960	12.040	8,858,915
2023-02-14	13.070	13.140	12.830	12.980	12.059	11,873,500
2023-02-13	13.150	13.360	13.040	13.060	12.133	13,872,628
2023-02-10	13.020	13.430	13.000	13.160	12.226	15,044,104
2023-02-09	12.960	13.100	12.880	13.080	12.151	11,513,959
2023-02-08	13.020	13.230	12.800	13.000	12.077	14,805,300
2023-02-07	13.010	13.090	12.960	13.040	12.114	9,578,067

← NewerPage 15 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.