Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.700	13.870	13.500	13.650	12.681	45,140,654
2022-11-03	13.600	13.890	13.430	13.640	12.672	28,222,313
2022-11-02	13.610	14.090	13.290	13.850	12.867	26,977,440
2022-11-01	13.160	13.690	13.130	13.580	12.616	23,747,865
2022-10-31	13.130	13.320	12.680	13.180	12.244	21,173,724
2022-10-28	14.000	14.100	13.000	13.160	12.226	35,445,713
2022-10-27	12.770	14.030	12.690	14.030	13.034	35,935,573
2022-10-26	12.690	12.940	12.570	12.750	11.845	14,933,197
2022-10-25	12.500	12.870	12.330	12.700	11.798	12,763,048
2022-10-24	12.970	13.200	12.500	12.620	11.724	18,427,914
2022-10-21	12.840	13.320	12.800	13.020	12.096	16,482,662
2022-10-20	12.790	13.270	12.460	12.850	11.938	22,079,374
2022-10-19	13.380	13.400	12.780	12.910	11.994	19,270,670
2022-10-18	13.010	13.530	12.960	13.420	12.467	24,400,438
2022-10-17	13.090	13.230	12.640	13.020	12.096	21,970,772
2022-10-14	13.050	13.490	12.900	13.300	12.356	21,855,195
2022-10-13	12.380	13.580	12.350	13.150	12.216	30,819,936
2022-10-12	12.270	12.550	11.820	12.510	11.622	13,394,706
2022-10-11	12.000	12.400	11.890	12.280	11.408	12,530,396
2022-10-10	12.380	12.600	11.920	12.090	11.232	11,728,172
2022-09-30	12.560	12.900	12.300	12.420	11.538	12,568,849
2022-09-29	12.920	12.980	12.580	12.730	11.826	11,009,584
2022-09-28	13.300	13.350	12.560	12.800	11.891	15,638,758
2022-09-27	13.110	13.350	12.800	13.350	12.402	15,005,047
2022-09-26	13.250	13.680	12.970	13.120	12.189	16,427,757
2022-09-23	13.820	13.950	13.170	13.540	12.579	16,224,276
2022-09-22	13.600	14.080	13.500	13.820	12.839	16,602,529
2022-09-21	13.540	13.880	13.100	13.750	12.774	16,701,476
2022-09-20	13.560	13.780	13.390	13.580	12.616	16,495,907
2022-09-19	13.700	13.820	13.280	13.390	12.439	14,466,089
2022-09-16	13.950	14.280	13.720	13.780	12.802	23,876,949
2022-09-15	14.840	14.980	13.570	13.770	12.792	42,070,324
2022-09-14	15.580	15.980	14.600	14.960	13.898	43,415,017
2022-09-13	16.550	16.690	15.650	15.920	14.790	25,572,700
2022-09-09	16.300	16.620	15.920	16.380	15.217	27,097,424
2022-09-08	16.600	17.280	16.280	16.450	15.282	49,456,417
2022-09-07	15.460	16.880	15.310	16.550	15.375	46,070,781
2022-09-06	14.740	15.630	14.550	15.500	14.400	33,110,187
2022-09-05	14.600	14.980	14.490	14.640	13.601	20,287,030
2022-09-02	14.300	14.830	14.220	14.480	13.452	23,638,289
2022-09-01	14.920	14.940	14.130	14.290	13.276	31,898,966
2022-08-31	15.600	15.980	14.500	14.880	13.824	35,290,968
2022-08-30	16.050	16.080	15.570	15.700	14.585	32,333,169
2022-08-29	15.190	16.180	14.720	15.930	14.799	50,359,312
2022-08-26	14.610	15.940	14.430	14.990	13.926	51,305,502
2022-08-25	14.700	15.070	14.240	14.600	13.564	33,848,124
2022-08-24	15.250	15.500	14.500	14.660	13.619	57,612,255
2022-08-23	14.490	15.460	14.120	15.340	14.251	58,272,893
2022-08-22	15.260	15.690	14.300	14.350	13.331	92,911,445
2022-08-19	14.030	15.390	13.410	15.260	14.177	114,318,192
2022-08-18	13.950	14.180	13.650	13.990	12.997	47,566,006
2022-08-17	13.560	14.800	13.560	13.940	12.950	88,797,096
2022-08-16	12.820	13.760	12.820	13.450	12.495	57,779,358
2022-08-15	13.120	13.120	12.650	13.000	12.077	59,464,038
2022-08-12	12.590	13.560	12.580	13.120	12.189	98,366,306
2022-08-11	12.340	12.490	12.220	12.330	11.455	26,505,090
2022-08-10	11.930	12.640	11.760	12.340	11.464	49,369,587
2022-08-09	11.900	12.120	11.710	11.990	11.139	32,274,968
2022-08-08	11.510	11.980	11.420	11.950	11.102	38,164,286
2022-08-05	11.440	11.620	11.300	11.500	10.684	26,011,491

← NewerPage 17 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.