Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.760	8.900	8.700	8.900	8.716	17,456,199
2025-07-23	8.890	8.910	8.740	8.750	8.569	15,389,147
2025-07-22	8.800	8.880	8.730	8.870	8.686	18,367,449
2025-07-21	8.620	8.790	8.600	8.770	8.589	17,850,768
2025-07-18	8.580	8.630	8.560	8.630	8.451	8,330,500
2025-07-17	8.560	8.590	8.520	8.580	8.402	9,255,634
2025-07-16	8.660	8.680	8.550	8.560	8.383	11,927,795
2025-07-15	8.750	8.810	8.580	8.640	8.461	17,263,200
2025-07-14	8.600	8.690	8.580	8.670	8.491	13,007,693
2025-07-11	8.630	8.640	8.550	8.600	8.422	12,455,284
2025-07-10	8.600	8.680	8.570	8.630	8.451	12,930,921
2025-07-09	8.520	8.720	8.500	8.580	8.402	17,861,034
2025-07-08	8.590	8.590	8.450	8.520	8.344	19,382,703
2025-07-07	8.550	8.600	8.470	8.590	8.412	21,869,178
2025-07-04	8.500	8.650	8.450	8.460	8.285	16,624,398
2025-07-03	8.420	8.510	8.360	8.500	8.324	15,232,816
2025-07-02	8.400	8.400	8.360	8.400	8.226	8,924,609
2025-07-01	8.340	8.420	8.330	8.390	8.216	9,026,800
2025-06-30	8.270	8.390	8.220	8.360	8.187	11,253,500
2025-06-27	8.240	8.300	8.230	8.250	8.079	5,740,912
2025-06-26	8.260	8.280	8.200	8.240	8.069	7,423,077
2025-06-25	8.200	8.270	8.170	8.260	8.089	9,500,600
2025-06-24	8.290	8.370	8.270	8.360	7.991	7,674,473
2025-06-23	8.240	8.300	8.230	8.280	7.915	6,287,500
2025-06-20	8.290	8.330	8.270	8.280	7.915	4,858,053
2025-06-19	8.390	8.390	8.230	8.280	7.915	9,401,218
2025-06-18	8.450	8.490	8.380	8.390	8.020	6,496,947
2025-06-17	8.400	8.480	8.380	8.480	8.106	6,026,100
2025-06-16	8.430	8.470	8.390	8.400	8.029	6,591,500
2025-06-13	8.490	8.550	8.430	8.430	8.058	13,176,963
2025-06-12	8.560	8.570	8.470	8.510	8.135	9,110,199
2025-06-11	8.580	8.600	8.540	8.570	8.192	6,374,062
2025-06-10	8.580	8.620	8.540	8.570	8.192	9,907,927
2025-06-09	8.580	8.600	8.550	8.570	8.192	7,259,600
2025-06-06	8.590	8.630	8.550	8.570	8.192	6,572,200
2025-06-05	8.640	8.700	8.570	8.580	8.201	9,035,400
2025-06-04	8.580	8.600	8.540	8.570	8.192	6,909,600
2025-06-03	8.590	8.630	8.540	8.550	8.173	8,803,000
2025-05-30	8.530	8.630	8.470	8.550	8.173	11,147,514
2025-05-29	8.370	8.520	8.350	8.480	8.106	7,703,080
2025-05-28	8.430	8.430	8.350	8.360	7.991	4,958,901
2025-05-27	8.440	8.450	8.370	8.430	8.058	4,345,743
2025-05-26	8.420	8.500	8.370	8.440	8.068	5,206,100
2025-05-23	8.510	8.520	8.390	8.400	8.029	7,853,600
2025-05-22	8.630	8.630	8.450	8.460	8.087	11,385,889
2025-05-21	8.610	8.690	8.590	8.650	8.268	10,522,734
2025-05-20	8.550	8.630	8.490	8.620	8.240	11,473,805
2025-05-19	8.530	8.550	8.490	8.540	8.163	5,704,319
2025-05-16	8.540	8.610	8.510	8.510	8.135	8,477,200
2025-05-15	8.590	8.640	8.560	8.570	8.192	8,865,601
2025-05-14	8.560	8.600	8.490	8.580	8.201	12,645,501
2025-05-13	8.620	8.630	8.530	8.560	8.182	9,716,400
2025-05-12	8.640	8.640	8.550	8.600	8.221	9,769,558
2025-05-09	8.620	8.640	8.580	8.590	8.211	8,237,500
2025-05-08	8.600	8.660	8.570	8.600	8.221	10,373,700
2025-05-07	8.670	8.710	8.580	8.620	8.240	11,296,005
2025-05-06	8.600	8.650	8.530	8.620	8.240	12,870,624
2025-04-30	8.650	8.710	8.550	8.570	8.192	13,556,646
2025-04-29	8.840	8.840	8.610	8.620	8.240	16,614,500
2025-04-28	8.920	8.950	8.770	8.860	8.469	17,129,500

← NewerPage 6 of 21 · 1,218 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.