Guangxi Guitang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.700 | 4.740 | 4.670 | 4.730 | 4.646 | 2,971,763 |
| 2024-07-26 | 4.600 | 4.730 | 4.560 | 4.710 | 4.626 | 3,914,200 |
| 2024-07-25 | 4.560 | 4.640 | 4.520 | 4.590 | 4.508 | 4,099,120 |
| 2024-07-24 | 4.680 | 4.680 | 4.500 | 4.590 | 4.508 | 5,171,640 |
| 2024-07-23 | 4.770 | 4.810 | 4.660 | 4.660 | 4.577 | 4,073,000 |
| 2024-07-22 | 4.850 | 4.870 | 4.750 | 4.770 | 4.685 | 4,891,740 |
| 2024-07-19 | 4.850 | 4.900 | 4.750 | 4.860 | 4.774 | 5,246,651 |
| 2024-07-18 | 4.800 | 4.850 | 4.730 | 4.840 | 4.754 | 4,928,651 |
| 2024-07-17 | 4.910 | 4.910 | 4.830 | 4.850 | 4.764 | 4,864,214 |
| 2024-07-16 | 4.860 | 4.920 | 4.820 | 4.890 | 4.803 | 7,376,152 |
| 2024-07-15 | 5.000 | 5.000 | 4.790 | 4.850 | 4.764 | 12,895,973 |
| 2024-07-12 | 4.780 | 4.900 | 4.750 | 4.870 | 4.783 | 7,619,018 |
| 2024-07-11 | 4.630 | 4.790 | 4.600 | 4.770 | 4.685 | 5,938,680 |
| 2024-07-10 | 4.620 | 4.650 | 4.530 | 4.540 | 4.459 | 4,266,631 |
| 2024-07-09 | 4.570 | 4.660 | 4.460 | 4.640 | 4.557 | 5,155,010 |
| 2024-07-08 | 4.780 | 4.780 | 4.570 | 4.590 | 4.508 | 4,317,180 |
| 2024-07-05 | 4.720 | 4.780 | 4.640 | 4.770 | 4.685 | 3,840,780 |
| 2024-07-04 | 4.830 | 4.860 | 4.690 | 4.710 | 4.626 | 5,591,420 |
| 2024-07-03 | 4.860 | 4.930 | 4.820 | 4.850 | 4.764 | 5,799,661 |
| 2024-07-02 | 4.820 | 4.910 | 4.800 | 4.850 | 4.764 | 6,488,960 |
| 2024-07-01 | 4.690 | 4.830 | 4.640 | 4.810 | 4.724 | 5,900,171 |
| 2024-06-28 | 4.640 | 4.730 | 4.600 | 4.680 | 4.597 | 4,614,572 |
| 2024-06-27 | 4.760 | 4.760 | 4.620 | 4.620 | 4.538 | 5,522,584 |
| 2024-06-26 | 4.570 | 4.760 | 4.550 | 4.760 | 4.675 | 5,205,300 |
| 2024-06-25 | 4.520 | 4.650 | 4.510 | 4.580 | 4.499 | 5,798,301 |
| 2024-06-24 | 4.650 | 4.710 | 4.490 | 4.520 | 4.440 | 5,352,821 |
| 2024-06-21 | 4.650 | 4.760 | 4.640 | 4.710 | 4.626 | 3,713,546 |
| 2024-06-20 | 4.800 | 4.850 | 4.660 | 4.690 | 4.607 | 5,159,540 |
| 2024-06-19 | 4.810 | 4.840 | 4.770 | 4.800 | 4.715 | 4,453,292 |
| 2024-06-18 | 4.750 | 4.800 | 4.730 | 4.790 | 4.705 | 4,429,000 |
| 2024-06-17 | 4.870 | 4.880 | 4.740 | 4.750 | 4.666 | 5,381,880 |
| 2024-06-14 | 4.810 | 4.920 | 4.760 | 4.900 | 4.813 | 5,940,680 |
| 2024-06-13 | 4.910 | 4.960 | 4.790 | 4.830 | 4.744 | 7,094,113 |
| 2024-06-12 | 4.860 | 4.950 | 4.850 | 4.910 | 4.823 | 5,592,665 |
| 2024-06-11 | 4.930 | 4.930 | 4.810 | 4.890 | 4.803 | 7,308,321 |
| 2024-06-07 | 4.930 | 5.010 | 4.870 | 4.960 | 4.872 | 8,443,600 |
| 2024-06-06 | 6.130 | 6.200 | 5.790 | 5.860 | 4.740 | 13,131,120 |
| 2024-06-05 | 6.270 | 6.290 | 6.130 | 6.140 | 4.967 | 10,225,320 |
| 2024-06-04 | 6.320 | 6.460 | 6.220 | 6.350 | 5.137 | 9,783,813 |
| 2024-06-03 | 6.480 | 6.480 | 6.220 | 6.330 | 5.121 | 11,239,669 |
| 2024-05-31 | 6.560 | 6.570 | 6.370 | 6.440 | 5.210 | 10,810,680 |
| 2024-05-30 | 6.660 | 6.850 | 6.500 | 6.540 | 5.291 | 13,857,814 |
| 2024-05-29 | 6.570 | 6.670 | 6.500 | 6.620 | 5.355 | 6,736,440 |
| 2024-05-28 | 6.610 | 6.680 | 6.530 | 6.560 | 5.307 | 7,298,773 |
| 2024-05-27 | 6.640 | 6.640 | 6.470 | 6.610 | 5.347 | 5,850,729 |
| 2024-05-24 | 6.560 | 6.720 | 6.470 | 6.550 | 5.299 | 8,386,320 |
| 2024-05-23 | 6.660 | 6.700 | 6.470 | 6.510 | 5.266 | 10,669,092 |
| 2024-05-22 | 6.790 | 6.870 | 6.680 | 6.710 | 5.428 | 8,314,080 |
| 2024-05-21 | 6.850 | 6.920 | 6.760 | 6.800 | 5.501 | 8,132,761 |
| 2024-05-20 | 6.790 | 6.920 | 6.750 | 6.890 | 5.574 | 9,852,349 |
| 2024-05-17 | 6.750 | 6.800 | 6.620 | 6.730 | 5.444 | 12,153,324 |
| 2024-05-16 | 6.800 | 6.910 | 6.750 | 6.770 | 5.477 | 8,852,160 |
| 2024-05-15 | 6.910 | 7.080 | 6.780 | 6.820 | 5.517 | 12,031,170 |
| 2024-05-14 | 6.690 | 7.080 | 6.690 | 6.950 | 5.622 | 16,803,946 |
| 2024-05-13 | 6.730 | 6.780 | 6.610 | 6.670 | 5.396 | 11,081,052 |
| 2024-05-10 | 6.750 | 6.870 | 6.740 | 6.800 | 5.501 | 12,969,556 |
| 2024-05-09 | 6.820 | 6.880 | 6.760 | 6.790 | 5.493 | 15,217,322 |
| 2024-05-08 | 6.850 | 6.930 | 6.800 | 6.850 | 5.541 | 12,539,094 |
| 2024-05-07 | 6.850 | 6.930 | 6.760 | 6.860 | 5.549 | 16,112,812 |
| 2024-05-06 | 6.690 | 7.020 | 6.650 | 6.840 | 5.533 | 26,178,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1800 CNY |
| 2025-06-18 | 0.1220 CNY |
| 2024-06-07 | 0.0684 CNY |
| 2023-06-30 | 0.0590 CNY |
| 2022-07-07 | 0.1360 CNY |
| 2021-07-22 | 0.0150 CNY |
| 2020-07-16 | 0.0150 CNY |
| 2019-06-11 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.