Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.890	11.880	10.790	11.360	10.475	50,577,252
2022-05-10	10.210	11.060	10.150	10.800	9.958	30,059,595
2022-05-09	10.280	10.670	10.120	10.480	9.663	16,745,830
2022-05-06	10.580	10.660	10.000	10.330	9.525	27,510,617
2022-05-05	11.030	11.250	10.560	10.750	9.912	33,495,488
2022-04-29	10.860	11.170	10.500	11.050	10.189	40,498,831
2022-04-28	10.800	11.670	10.660	11.070	10.207	22,777,721
2022-04-27	10.280	11.020	10.140	10.980	10.124	26,315,228
2022-04-26	10.650	10.850	10.000	10.120	9.331	25,873,595
2022-04-25	11.750	11.950	10.890	10.890	10.041	20,898,591
2022-04-22	11.730	12.310	11.500	12.080	11.139	24,486,736
2022-04-21	12.790	12.830	11.700	11.840	10.917	21,356,501
2022-04-20	13.210	13.400	12.560	12.710	11.720	16,096,368
2022-04-19	13.650	13.960	13.130	13.260	12.227	13,736,417
2022-04-18	13.000	14.300	12.760	13.720	12.651	20,003,706
2022-04-15	13.080	13.980	12.680	13.290	12.254	21,784,409
2022-04-14	13.430	13.580	12.890	13.010	11.996	20,709,001
2022-04-13	14.220	14.220	13.240	13.440	12.393	29,656,222
2022-04-12	14.450	14.600	13.880	14.240	13.130	20,618,163
2022-04-11	15.220	15.220	14.200	14.300	13.186	20,887,483
2022-04-08	15.760	15.780	14.930	15.300	14.108	15,003,485
2022-04-07	16.660	16.660	15.420	15.700	14.477	22,354,015
2022-04-06	16.970	16.970	16.320	16.470	15.187	11,963,817
2022-04-01	16.800	17.170	16.320	16.980	15.657	14,623,409
2022-03-31	17.510	17.630	16.700	17.010	15.684	20,401,656
2022-03-30	16.900	17.820	16.850	17.630	16.256	24,611,722
2022-03-29	16.610	17.500	16.600	16.810	15.500	16,964,479
2022-03-28	16.820	17.650	16.530	16.630	15.334	16,110,946
2022-03-25	17.080	17.550	16.780	16.780	15.472	14,978,440
2022-03-24	17.030	17.600	16.840	17.200	15.860	18,109,402
2022-03-23	17.300	18.180	17.110	17.430	16.072	29,916,384
2022-03-22	16.850	17.080	16.690	16.800	15.491	11,685,645
2022-03-21	17.150	17.550	16.860	17.050	15.721	20,494,501
2022-03-18	16.460	17.490	16.110	17.490	16.127	22,415,012
2022-03-17	16.640	16.940	16.250	16.680	15.380	27,591,863
2022-03-16	16.000	16.500	15.000	16.320	15.048	26,969,025
2022-03-15	16.800	16.850	15.380	15.490	14.283	37,150,949
2022-03-14	17.770	17.940	16.880	16.940	15.620	23,327,512
2022-03-11	19.190	19.190	17.490	17.860	16.468	34,949,139
2022-03-10	19.560	20.090	18.870	19.430	17.916	17,577,599
2022-03-09	19.200	19.560	18.010	19.010	17.529	21,480,784
2022-03-08	19.720	20.010	18.700	18.790	17.326	15,018,771
2022-03-07	20.600	21.160	19.640	19.890	18.340	16,823,006
2022-03-04	20.140	21.190	19.950	20.830	19.207	11,930,741
2022-03-03	20.800	20.950	20.300	20.500	18.902	8,420,316
2022-03-02	21.180	21.400	20.120	20.650	19.041	19,595,907
2022-03-01	21.300	21.880	20.980	21.500	19.825	15,720,099
2022-02-28	21.000	21.660	20.850	21.300	19.640	23,104,890
2022-02-25	19.910	21.470	19.800	20.980	19.345	23,480,335
2022-02-24	19.990	21.200	19.010	19.650	18.119	29,736,210
2022-02-23	18.780	20.400	18.550	20.060	18.497	28,210,868
2022-02-22	18.460	19.060	18.080	18.790	17.326	16,972,675
2022-02-21	18.620	19.100	18.350	18.670	17.215	13,095,622
2022-02-18	18.070	19.100	17.760	18.620	17.169	21,931,901
2022-02-17	18.050	18.910	17.680	18.040	16.634	23,639,342
2022-02-16	18.980	19.500	18.000	18.230	16.809	23,040,132
2022-02-15	18.240	19.190	18.020	19.090	17.602	17,568,150
2022-02-14	18.650	19.180	17.880	18.160	16.745	23,199,059
2022-02-11	19.870	19.920	18.870	18.950	17.473	18,432,818
2022-02-10	19.900	20.820	19.410	19.880	18.331	19,414,771

← NewerPage 19 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.