Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.980	13.170	12.920	12.980	12.059	10,705,300
2023-02-03	13.000	13.240	12.760	13.030	12.105	21,585,922
2023-02-02	13.740	13.750	13.280	13.320	12.374	20,961,949
2023-02-01	13.430	13.750	13.380	13.740	12.765	16,585,544
2023-01-31	13.300	13.720	13.250	13.430	12.477	14,904,586
2023-01-30	13.300	13.550	13.200	13.350	12.402	18,953,037
2023-01-20	13.250	13.680	13.200	13.410	12.458	11,744,984
2023-01-19	13.320	13.360	12.800	13.220	12.282	15,265,543
2023-01-18	13.510	13.650	13.390	13.430	12.477	8,942,721
2023-01-17	13.780	13.830	13.480	13.550	12.588	8,859,539
2023-01-16	13.700	14.040	13.500	13.750	12.774	17,387,300
2023-01-13	14.170	14.200	13.810	13.930	12.941	13,509,339
2023-01-12	13.830	14.530	13.570	14.180	13.173	34,913,606
2023-01-11	13.580	13.800	13.390	13.510	12.551	13,306,468
2023-01-10	13.890	13.890	13.500	13.580	12.616	21,103,228
2023-01-09	14.050	14.180	13.720	13.930	12.941	20,629,200
2023-01-06	14.150	14.420	13.780	14.000	13.006	27,098,533
2023-01-05	14.100	14.320	13.840	14.090	13.090	19,855,448
2023-01-04	13.740	14.350	13.690	14.050	13.053	23,671,495
2023-01-03	13.230	13.850	13.100	13.740	12.765	21,384,601
2022-12-30	13.330	13.640	13.130	13.230	12.291	17,169,206
2022-12-29	13.210	13.650	13.110	13.270	12.328	28,491,029
2022-12-28	12.400	13.720	12.330	13.470	12.514	49,438,174
2022-12-27	12.360	12.710	12.270	12.470	11.585	14,667,561
2022-12-26	11.870	12.440	11.870	12.330	11.455	12,063,494
2022-12-23	11.830	12.020	11.790	11.870	11.027	7,004,000
2022-12-22	12.150	12.250	11.820	11.930	11.083	9,693,214
2022-12-21	12.520	12.590	12.060	12.140	11.278	13,322,046
2022-12-20	12.370	12.630	12.160	12.550	11.659	11,053,845
2022-12-19	12.860	13.070	12.300	12.430	11.548	16,638,795
2022-12-16	12.710	13.080	12.680	12.870	11.956	12,531,637
2022-12-15	12.700	12.930	12.580	12.850	11.938	11,288,592
2022-12-14	13.040	13.040	12.610	12.680	11.780	10,918,863
2022-12-13	12.880	13.190	12.860	12.980	12.059	14,078,732
2022-12-12	13.390	13.440	12.800	12.900	11.984	35,055,201
2022-12-09	13.870	14.020	13.430	13.450	12.495	21,016,631
2022-12-08	13.950	14.200	13.850	13.880	12.895	8,684,591
2022-12-07	14.160	14.170	13.830	14.000	13.006	12,384,647
2022-12-06	14.880	14.880	14.020	14.180	13.173	24,716,631
2022-12-05	14.950	15.000	14.690	14.860	13.805	14,338,993
2022-12-02	14.770	15.040	14.620	14.920	13.861	15,743,213
2022-12-01	14.630	14.850	14.450	14.690	13.647	13,386,927
2022-11-30	14.530	15.020	14.460	14.620	13.582	14,911,982
2022-11-29	14.580	14.660	14.410	14.530	13.499	13,394,773
2022-11-28	14.410	14.660	14.260	14.510	13.480	16,917,526
2022-11-25	14.680	15.190	14.530	14.720	13.675	20,448,890
2022-11-24	14.780	14.990	14.510	14.700	13.656	18,418,183
2022-11-23	14.120	15.240	13.750	14.780	13.731	40,478,788
2022-11-22	14.220	14.270	13.950	14.190	13.183	16,681,412
2022-11-21	13.780	14.440	13.600	14.160	13.155	27,662,623
2022-11-18	13.630	14.050	13.490	13.880	12.895	25,060,159
2022-11-17	13.620	13.700	13.250	13.690	12.718	16,598,832
2022-11-16	13.860	14.180	13.550	13.630	12.662	19,840,669
2022-11-15	13.530	14.080	13.430	13.860	12.876	24,337,162
2022-11-14	14.130	14.130	13.530	13.530	12.569	23,362,145
2022-11-11	14.500	14.530	13.920	14.130	13.127	23,244,736
2022-11-10	13.840	14.480	13.750	14.200	13.192	29,646,206
2022-11-09	13.870	14.090	13.760	13.880	12.895	16,761,089
2022-11-08	13.570	14.380	13.340	13.930	12.941	38,234,624
2022-11-07	13.840	13.850	13.530	13.570	12.607	25,987,453

← NewerPage 16 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.