Tianjin Guangyu Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.730	9.780	9.260	9.280	8.871	17,651,239
2024-10-28	9.530	9.750	9.420	9.740	9.310	13,324,498
2024-10-25	9.430	9.720	9.400	9.530	9.110	13,969,165
2024-10-24	9.310	9.550	9.090	9.430	9.014	18,929,881
2024-10-23	8.950	9.420	8.910	9.300	8.890	23,811,607
2024-10-22	8.780	8.960	8.730	8.950	8.555	13,217,847
2024-10-21	8.950	8.950	8.740	8.790	8.402	13,094,750
2024-10-18	8.730	9.040	8.610	8.870	8.479	13,866,877
2024-10-17	8.910	8.990	8.650	8.660	8.278	11,123,521
2024-10-16	8.760	8.970	8.700	8.900	8.507	8,932,639
2024-10-15	9.000	9.030	8.750	8.780	8.393	12,890,031
2024-10-14	9.110	9.290	8.950	9.030	8.632	16,177,609
2024-10-11	9.310	9.430	9.010	9.100	8.698	12,328,000
2024-10-10	9.330	9.850	9.100	9.450	9.033	18,761,143
2024-10-09	9.800	9.950	9.280	9.300	8.890	21,879,242
2024-10-08	10.870	10.870	9.730	10.020	9.578	36,841,763
2024-09-30	9.250	9.950	9.250	9.880	9.444	26,395,143
2024-09-27	8.950	9.180	8.860	9.080	8.679	15,402,951
2024-09-26	8.440	8.740	8.350	8.730	8.345	10,797,000
2024-09-25	8.350	8.720	8.350	8.400	8.029	11,112,951
2024-09-24	7.990	8.310	7.970	8.270	7.905	7,046,700
2024-09-23	7.920	8.010	7.900	7.930	7.580	1,910,500
2024-09-20	8.040	8.050	7.910	7.970	7.618	3,062,500
2024-09-19	7.890	8.060	7.790	8.040	7.685	4,086,739
2024-09-18	7.910	7.940	7.710	7.790	7.446	4,195,843
2024-09-13	8.000	8.040	7.890	7.920	7.571	2,551,543
2024-09-12	7.970	8.080	7.920	7.990	7.637	3,054,800
2024-09-11	8.010	8.030	7.880	7.920	7.571	2,600,499
2024-09-10	8.090	8.110	7.860	8.030	7.676	5,123,900
2024-09-09	8.120	8.150	8.030	8.040	7.685	4,023,641
2024-09-06	8.300	8.310	8.160	8.170	7.810	4,503,601
2024-09-05	8.300	8.350	8.240	8.270	7.905	3,598,400
2024-09-04	8.340	8.350	8.290	8.290	7.924	3,539,639
2024-09-03	8.390	8.440	8.330	8.370	8.001	3,874,139
2024-09-02	8.500	8.570	8.400	8.400	8.029	5,438,301
2024-08-30	8.430	8.650	8.400	8.520	8.144	6,261,000
2024-08-29	8.350	8.490	8.350	8.430	8.058	3,647,214
2024-08-28	8.340	8.460	8.320	8.390	8.020	2,540,900
2024-08-27	8.370	8.400	8.320	8.340	7.972	2,229,437
2024-08-26	8.370	8.500	8.360	8.410	8.039	3,544,249
2024-08-23	8.350	8.400	8.330	8.370	8.001	2,675,000
2024-08-22	8.390	8.440	8.340	8.360	7.991	4,245,600
2024-08-21	8.340	8.420	8.320	8.390	8.020	2,586,460
2024-08-20	8.400	8.420	8.310	8.340	7.972	4,176,251
2024-08-19	8.390	8.490	8.330	8.400	8.029	3,860,600
2024-08-16	8.550	8.590	8.380	8.400	8.029	6,959,772
2024-08-15	8.510	8.660	8.460	8.560	8.182	4,264,500
2024-08-14	8.580	8.590	8.510	8.520	8.144	2,876,000
2024-08-13	8.600	8.650	8.500	8.580	8.201	4,260,600
2024-08-12	8.790	8.870	8.600	8.610	8.230	5,495,000
2024-08-09	8.700	8.760	8.650	8.650	8.268	3,943,000
2024-08-08	8.800	8.850	8.690	8.700	8.316	4,713,371
2024-08-07	8.770	8.930	8.720	8.820	8.431	6,591,953
2024-08-06	8.600	8.750	8.600	8.740	8.354	5,420,300
2024-08-05	8.590	8.750	8.550	8.560	8.182	7,310,834
2024-08-02	8.650	8.730	8.580	8.590	8.211	4,641,739
2024-08-01	8.790	8.880	8.670	8.690	8.307	6,189,374
2024-07-31	8.510	8.820	8.440	8.800	8.412	8,046,781
2024-07-30	8.540	8.610	8.470	8.520	8.144	5,097,194
2024-07-29	8.750	8.760	8.520	8.560	8.182	6,461,300

← NewerPage 9 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.