Guangxi Guitang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.680 | 7.968 | 7.680 | 7.836 | 6.339 | 13,572,456 |
| 2024-04-29 | 7.560 | 7.788 | 7.536 | 7.752 | 6.271 | 13,307,101 |
| 2024-04-26 | 7.656 | 7.848 | 7.536 | 7.656 | 6.193 | 17,886,200 |
| 2024-04-25 | 7.428 | 7.692 | 7.332 | 7.608 | 6.155 | 12,109,091 |
| 2024-04-24 | 7.260 | 7.488 | 7.236 | 7.404 | 5.990 | 11,126,744 |
| 2024-04-23 | 7.236 | 7.464 | 7.212 | 7.356 | 5.951 | 13,152,664 |
| 2024-04-22 | 7.476 | 7.680 | 7.212 | 7.344 | 5.941 | 21,989,702 |
| 2024-04-19 | 7.032 | 7.428 | 6.996 | 7.332 | 5.931 | 19,431,401 |
| 2024-04-18 | 7.056 | 7.176 | 6.840 | 7.092 | 5.737 | 18,277,802 |
| 2024-04-17 | 6.960 | 7.236 | 6.924 | 7.176 | 5.805 | 24,606,763 |
| 2024-04-16 | 7.056 | 7.332 | 6.768 | 6.768 | 5.475 | 28,624,321 |
| 2024-04-15 | 7.668 | 7.824 | 6.816 | 7.056 | 5.708 | 39,368,700 |
| 2024-04-12 | 7.800 | 8.472 | 7.416 | 7.452 | 6.028 | 61,715,781 |
| 2024-04-11 | 7.980 | 8.004 | 7.632 | 7.836 | 6.339 | 54,978,013 |
| 2024-04-10 | 7.440 | 7.464 | 7.200 | 7.272 | 5.883 | 11,236,725 |
| 2024-04-09 | 7.380 | 7.548 | 7.296 | 7.440 | 6.019 | 15,242,423 |
| 2024-04-08 | 7.296 | 7.992 | 7.236 | 7.620 | 6.164 | 31,140,760 |
| 2024-04-03 | 7.128 | 7.512 | 7.116 | 7.368 | 5.960 | 17,847,342 |
| 2024-04-02 | 6.900 | 7.296 | 6.852 | 7.212 | 5.834 | 17,679,975 |
| 2024-04-01 | 6.720 | 6.996 | 6.708 | 6.936 | 5.611 | 12,649,845 |
| 2024-03-29 | 6.600 | 6.624 | 6.528 | 6.624 | 5.359 | 3,513,144 |
| 2024-03-28 | 6.408 | 6.840 | 6.348 | 6.624 | 5.359 | 7,301,850 |
| 2024-03-27 | 6.624 | 6.648 | 6.372 | 6.396 | 5.174 | 6,253,711 |
| 2024-03-26 | 6.480 | 6.636 | 6.456 | 6.636 | 5.368 | 6,218,502 |
| 2024-03-25 | 6.600 | 6.708 | 6.492 | 6.516 | 5.271 | 7,335,009 |
| 2024-03-22 | 6.732 | 6.840 | 6.600 | 6.612 | 5.349 | 9,758,947 |
| 2024-03-21 | 6.732 | 6.840 | 6.660 | 6.720 | 5.436 | 11,292,901 |
| 2024-03-20 | 6.960 | 6.960 | 6.696 | 6.840 | 5.533 | 22,963,360 |
| 2024-03-19 | 6.360 | 6.996 | 6.360 | 6.996 | 5.659 | 9,327,874 |
| 2024-03-18 | 6.276 | 6.528 | 6.240 | 6.360 | 5.145 | 8,049,103 |
| 2024-03-15 | 5.988 | 6.120 | 5.976 | 6.108 | 4.941 | 4,575,318 |
| 2024-03-14 | 6.048 | 6.096 | 5.940 | 6.012 | 4.863 | 3,710,100 |
| 2024-03-13 | 6.084 | 6.108 | 5.952 | 6.048 | 4.893 | 3,078,001 |
| 2024-03-12 | 5.964 | 6.084 | 5.928 | 6.084 | 4.922 | 4,400,445 |
| 2024-03-11 | 5.904 | 5.952 | 5.844 | 5.952 | 4.815 | 2,576,900 |
| 2024-03-08 | 5.880 | 5.928 | 5.784 | 5.868 | 4.747 | 2,118,210 |
| 2024-03-07 | 5.880 | 5.988 | 5.832 | 5.880 | 4.757 | 3,318,762 |
| 2024-03-06 | 5.784 | 5.880 | 5.760 | 5.832 | 4.718 | 3,020,777 |
| 2024-03-05 | 5.904 | 5.904 | 5.772 | 5.784 | 4.679 | 2,690,500 |
| 2024-03-04 | 6.000 | 6.012 | 5.832 | 5.928 | 4.796 | 3,517,800 |
| 2024-03-01 | 5.964 | 6.000 | 5.892 | 6.000 | 4.854 | 3,806,401 |
| 2024-02-29 | 5.712 | 5.952 | 5.640 | 5.952 | 4.815 | 5,385,541 |
| 2024-02-28 | 6.168 | 6.276 | 5.748 | 5.760 | 4.660 | 9,407,562 |
| 2024-02-27 | 6.024 | 6.144 | 5.952 | 6.144 | 4.970 | 3,812,814 |
| 2024-02-26 | 5.928 | 6.108 | 5.892 | 6.012 | 4.863 | 5,026,165 |
| 2024-02-23 | 5.820 | 5.940 | 5.748 | 5.940 | 4.805 | 4,702,801 |
| 2024-02-22 | 5.688 | 5.808 | 5.616 | 5.772 | 4.669 | 4,802,000 |
| 2024-02-21 | 5.580 | 5.832 | 5.532 | 5.712 | 4.621 | 5,355,301 |
| 2024-02-20 | 5.628 | 5.628 | 5.496 | 5.592 | 4.524 | 3,521,552 |
| 2024-02-19 | 5.544 | 5.688 | 5.544 | 5.604 | 4.533 | 5,744,258 |
| 2024-02-08 | 5.136 | 5.520 | 5.076 | 5.520 | 4.465 | 6,769,001 |
| 2024-02-07 | 5.244 | 5.304 | 5.052 | 5.136 | 4.155 | 6,949,750 |
| 2024-02-06 | 4.800 | 5.376 | 4.728 | 5.244 | 4.242 | 8,042,261 |
| 2024-02-05 | 5.700 | 5.712 | 5.148 | 5.148 | 4.165 | 8,866,644 |
| 2024-02-02 | 6.024 | 6.132 | 5.532 | 5.724 | 4.630 | 6,132,500 |
| 2024-02-01 | 6.252 | 6.276 | 5.880 | 6.024 | 4.873 | 5,591,800 |
| 2024-01-31 | 6.612 | 6.720 | 6.216 | 6.252 | 5.058 | 6,266,100 |
| 2024-01-30 | 6.804 | 6.840 | 6.588 | 6.600 | 5.339 | 3,964,700 |
| 2024-01-29 | 7.020 | 7.104 | 6.840 | 6.852 | 5.543 | 5,422,300 |
| 2024-01-26 | 6.900 | 7.092 | 6.888 | 7.008 | 5.669 | 4,803,300 |
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.