Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.680	20.250	18.200	20.030	18.469	27,749,155
2022-02-08	20.800	20.800	18.630	18.680	17.224	25,932,432
2022-02-07	21.480	21.700	20.500	20.700	19.087	15,565,443
2022-01-28	21.080	22.070	20.000	21.170	19.520	22,388,632
2022-01-27	21.810	22.840	21.050	21.120	19.474	20,347,914
2022-01-26	21.740	23.280	21.710	22.030	20.313	21,518,803
2022-01-25	23.300	23.640	21.450	21.710	20.018	28,524,185
2022-01-24	22.370	23.880	21.600	23.830	21.973	29,683,215
2022-01-21	21.050	23.080	20.920	22.100	20.378	42,757,639
2022-01-20	20.650	21.770	20.110	21.200	19.548	27,521,853
2022-01-19	20.490	21.190	19.990	20.830	19.207	27,395,495
2022-01-18	19.300	21.490	19.100	20.660	19.050	36,404,252
2022-01-17	19.440	20.600	19.260	19.560	18.036	24,614,467
2022-01-14	18.510	20.030	17.850	19.430	17.916	46,896,551
2022-01-13	20.460	20.590	18.710	18.710	17.252	36,759,583
2022-01-12	19.700	20.910	19.630	20.790	19.170	33,774,489
2022-01-11	19.610	20.270	18.790	19.110	17.621	36,854,946
2022-01-10	20.190	20.460	19.300	19.460	17.943	20,892,655
2022-01-07	21.010	21.320	19.990	20.060	18.497	24,352,257
2022-01-06	20.680	21.490	19.810	20.880	19.253	41,891,396
2022-01-05	23.150	23.480	21.140	21.140	19.493	34,752,134
2022-01-04	24.300	24.350	22.960	23.490	21.659	23,716,221
2021-12-31	25.800	25.850	23.800	24.100	22.222	29,460,461
2021-12-30	24.030	26.060	24.030	25.400	23.421	26,328,985
2021-12-29	24.310	24.410	23.500	24.030	22.157	15,472,541
2021-12-28	24.900	25.030	22.990	24.300	22.406	26,213,805
2021-12-27	26.640	26.640	24.000	24.750	22.821	33,452,028
2021-12-24	26.600	27.010	25.480	26.320	24.269	25,595,442
2021-12-23	25.200	26.930	25.130	26.400	24.343	34,421,606
2021-12-22	24.860	25.560	24.250	24.950	23.006	29,318,051
2021-12-21	24.730	26.090	24.110	25.360	23.384	41,819,845
2021-12-20	25.810	26.250	23.680	24.100	22.222	56,900,958
2021-12-17	26.600	27.760	25.520	25.860	23.845	39,682,441
2021-12-16	28.300	28.390	26.040	26.610	24.536	44,783,597
2021-12-15	26.510	29.150	25.890	28.300	26.095	47,516,299
2021-12-14	25.550	26.600	24.490	26.500	24.435	36,577,597
2021-12-13	23.810	25.650	23.810	24.990	23.043	34,133,988
2021-12-10	23.500	24.880	22.900	23.810	21.954	39,057,135
2021-12-09	23.140	24.240	22.000	24.220	22.333	62,232,949
2021-12-08	21.500	23.100	21.120	23.100	21.300	69,425,265
2021-12-07	21.500	22.580	20.270	21.000	19.363	77,311,571
2021-12-06	21.990	21.990	21.990	21.990	20.276	30,668,391
2021-12-03	19.110	20.300	18.860	19.990	18.432	35,962,880
2021-12-02	20.470	20.520	18.580	19.100	17.612	40,484,770
2021-12-01	20.750	21.200	19.400	20.580	18.976	26,919,997
2021-11-30	20.770	20.970	20.010	20.600	18.995	21,771,849
2021-11-29	19.740	21.230	19.110	20.580	18.976	31,610,874
2021-11-26	19.840	20.520	19.590	20.050	18.488	27,438,016
2021-11-25	20.670	21.200	19.570	20.020	18.460	36,450,425
2021-11-24	21.010	22.000	19.990	20.500	18.902	40,366,404
2021-11-23	20.590	21.660	20.300	20.940	19.308	48,460,217
2021-11-22	19.010	20.930	19.010	20.930	19.299	79,812,670
2021-11-19	17.300	19.090	17.170	19.030	17.547	46,728,541
2021-11-18	18.210	18.870	17.230	17.420	16.062	36,888,765
2021-11-17	18.230	18.430	17.000	18.150	16.736	28,553,840
2021-11-16	17.900	18.780	17.900	18.090	16.680	28,131,395
2021-11-15	17.600	18.580	17.100	18.280	16.855	46,462,206
2021-11-12	15.340	17.090	15.340	17.090	15.758	35,610,163
2021-11-11	15.380	15.900	15.350	15.540	14.329	18,168,659
2021-11-10	15.000	15.630	14.730	15.550	14.338	17,587,366

← NewerPage 20 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.