Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.530	11.710	11.260	11.490	10.674	28,825,879
2022-08-03	12.170	12.240	11.440	11.470	10.656	40,627,821
2022-08-02	12.690	12.770	11.790	11.850	11.009	52,683,081
2022-08-01	12.700	12.950	12.480	12.820	11.910	42,994,560
2022-07-29	13.200	13.560	12.960	13.000	12.077	49,677,137
2022-07-28	13.550	13.800	13.220	13.320	12.374	63,711,075
2022-07-27	13.600	14.020	13.200	13.660	12.690	82,274,701
2022-07-26	13.660	14.370	13.130	13.450	12.495	100,467,369
2022-07-25	13.800	14.560	12.960	13.810	12.830	118,875,222
2022-07-22	15.490	15.490	14.400	14.400	13.378	44,120,466
2022-07-21	15.210	16.200	14.390	16.000	14.864	146,912,008
2022-07-20	13.860	14.730	13.020	14.730	13.684	118,391,814
2022-07-19	12.380	13.390	12.380	13.390	12.439	75,455,594
2022-07-18	11.070	12.170	11.040	12.170	11.306	28,481,091
2022-07-15	11.950	11.950	11.030	11.060	10.275	42,856,664
2022-07-14	12.580	12.650	11.970	12.010	11.157	25,353,201
2022-07-13	11.670	12.650	11.600	12.500	11.613	30,750,731
2022-07-12	11.880	11.920	11.540	11.690	10.860	18,500,372
2022-07-11	12.250	12.360	11.830	11.920	11.074	17,990,358
2022-07-08	12.440	12.910	12.080	12.130	11.269	24,777,931
2022-07-07	12.750	12.850	12.290	12.420	11.538	28,680,620
2022-07-06	12.650	13.300	12.600	12.930	12.012	22,759,608
2022-07-05	13.210	13.380	12.600	12.800	11.891	27,990,868
2022-07-04	13.380	13.780	13.090	13.520	12.466	26,498,251
2022-07-01	12.920	13.820	12.860	13.390	12.347	31,397,658
2022-06-30	13.000	13.200	12.810	12.990	11.978	19,577,163
2022-06-29	13.450	13.650	12.960	13.000	11.987	25,219,455
2022-06-28	13.970	14.200	13.460	13.550	12.494	24,052,298
2022-06-27	13.450	14.170	13.180	14.000	12.909	36,628,697
2022-06-24	13.500	13.700	13.250	13.420	12.374	25,341,353
2022-06-23	13.100	13.650	12.800	13.500	12.448	28,018,936
2022-06-22	12.840	13.430	12.670	12.990	11.978	30,723,579
2022-06-21	12.610	13.540	12.600	12.980	11.968	40,588,461
2022-06-20	12.100	13.100	12.090	12.660	11.673	31,969,695
2022-06-17	11.810	12.300	11.800	12.100	11.157	24,310,006
2022-06-16	12.150	12.250	11.860	11.950	11.019	20,057,254
2022-06-15	12.250	12.500	11.920	11.950	11.019	32,058,859
2022-06-14	12.200	12.320	11.800	12.190	11.240	24,359,531
2022-06-13	12.510	12.590	12.240	12.450	11.480	19,831,008
2022-06-10	12.340	12.850	12.210	12.600	11.618	30,231,191
2022-06-09	12.910	12.910	12.330	12.370	11.406	26,933,519
2022-06-08	13.520	13.620	12.780	13.000	11.987	34,494,849
2022-06-07	13.700	13.770	13.250	13.650	12.586	35,783,417
2022-06-06	12.930	13.810	12.640	13.800	12.725	44,100,320
2022-06-02	12.570	13.170	12.470	12.940	11.932	34,383,518
2022-06-01	13.160	13.200	12.400	12.820	11.821	39,903,116
2022-05-31	12.900	13.430	12.500	13.390	12.347	50,170,801
2022-05-30	12.220	12.900	11.990	12.710	11.720	31,328,907
2022-05-27	12.250	12.500	12.000	12.150	11.203	26,178,766
2022-05-26	12.290	12.490	12.050	12.330	11.369	21,796,106
2022-05-25	11.930	12.600	11.840	12.300	11.341	33,480,080
2022-05-24	13.060	13.120	11.920	12.090	11.148	54,042,974
2022-05-23	13.150	13.260	12.580	13.060	12.042	61,725,565
2022-05-20	13.060	13.700	12.510	13.040	12.024	92,181,073
2022-05-19	11.780	13.200	11.340	12.790	11.793	93,629,422
2022-05-18	11.190	12.400	11.050	12.050	11.111	65,881,153
2022-05-17	11.140	11.320	10.910	11.270	10.392	20,273,311
2022-05-16	11.410	11.540	10.950	11.120	10.253	32,895,269
2022-05-13	11.300	11.550	10.970	11.340	10.456	34,262,049
2022-05-12	11.350	11.590	11.150	11.480	10.585	38,119,805

← NewerPage 18 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.