Guangxi Guitang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.696 | 6.924 | 6.696 | 6.912 | 5.592 | 5,488,500 |
| 2024-01-24 | 6.528 | 6.696 | 6.408 | 6.696 | 5.417 | 5,898,190 |
| 2024-01-23 | 6.588 | 6.600 | 6.240 | 6.468 | 5.232 | 6,598,573 |
| 2024-01-22 | 7.020 | 7.080 | 6.456 | 6.564 | 5.310 | 6,713,662 |
| 2024-01-19 | 7.068 | 7.236 | 7.008 | 7.104 | 5.747 | 6,229,100 |
| 2024-01-18 | 7.140 | 7.140 | 6.804 | 7.008 | 5.669 | 8,589,034 |
| 2024-01-17 | 7.416 | 7.416 | 7.152 | 7.188 | 5.815 | 6,520,900 |
| 2024-01-16 | 7.440 | 7.500 | 7.272 | 7.416 | 5.999 | 8,284,690 |
| 2024-01-15 | 7.560 | 7.680 | 7.464 | 7.500 | 6.067 | 12,138,601 |
| 2024-01-12 | 7.296 | 7.764 | 7.272 | 7.620 | 6.164 | 17,473,531 |
| 2024-01-11 | 7.260 | 7.308 | 7.200 | 7.296 | 5.902 | 2,684,400 |
| 2024-01-10 | 7.368 | 7.380 | 7.224 | 7.248 | 5.863 | 3,886,500 |
| 2024-01-09 | 7.308 | 7.440 | 7.272 | 7.344 | 5.941 | 3,233,500 |
| 2024-01-08 | 7.368 | 7.476 | 7.296 | 7.296 | 5.902 | 4,959,532 |
| 2024-01-05 | 7.500 | 7.500 | 7.332 | 7.356 | 5.951 | 4,223,340 |
| 2024-01-04 | 7.440 | 7.512 | 7.416 | 7.500 | 6.067 | 4,765,700 |
| 2024-01-03 | 7.404 | 7.500 | 7.368 | 7.464 | 6.038 | 4,523,500 |
| 2024-01-02 | 7.416 | 7.500 | 7.368 | 7.428 | 6.009 | 5,402,100 |
| 2023-12-29 | 7.248 | 7.440 | 7.248 | 7.428 | 6.009 | 7,323,000 |
| 2023-12-28 | 7.092 | 7.416 | 6.996 | 7.272 | 5.883 | 7,414,400 |
| 2023-12-27 | 7.020 | 7.104 | 6.972 | 7.068 | 5.718 | 3,120,400 |
| 2023-12-26 | 7.164 | 7.224 | 6.996 | 7.008 | 5.669 | 4,397,700 |
| 2023-12-25 | 7.176 | 7.260 | 7.080 | 7.152 | 5.786 | 5,707,629 |
| 2023-12-22 | 7.308 | 7.332 | 7.116 | 7.224 | 5.844 | 6,686,956 |
| 2023-12-21 | 7.176 | 7.344 | 7.116 | 7.332 | 5.931 | 6,259,685 |
| 2023-12-20 | 7.308 | 7.344 | 7.224 | 7.224 | 5.844 | 5,198,700 |
| 2023-12-19 | 7.392 | 7.428 | 7.236 | 7.308 | 5.912 | 8,219,693 |
| 2023-12-18 | 7.572 | 7.752 | 7.380 | 7.440 | 6.019 | 14,175,832 |
| 2023-12-15 | 7.332 | 7.920 | 7.296 | 7.512 | 6.077 | 19,308,705 |
| 2023-12-14 | 7.260 | 7.392 | 7.248 | 7.308 | 5.912 | 7,177,151 |
| 2023-12-13 | 7.128 | 7.524 | 7.116 | 7.260 | 5.873 | 11,395,600 |
| 2023-12-12 | 7.092 | 7.152 | 7.032 | 7.152 | 5.786 | 3,498,400 |
| 2023-12-11 | 7.044 | 7.104 | 6.936 | 7.092 | 5.737 | 4,100,601 |
| 2023-12-08 | 7.260 | 7.296 | 7.032 | 7.032 | 5.689 | 9,416,100 |
| 2023-12-07 | 7.356 | 7.404 | 7.236 | 7.272 | 5.883 | 6,990,430 |
| 2023-12-06 | 7.284 | 7.476 | 7.248 | 7.392 | 5.980 | 8,344,200 |
| 2023-12-05 | 7.332 | 7.440 | 7.272 | 7.296 | 5.902 | 8,670,602 |
| 2023-12-04 | 7.380 | 7.392 | 7.272 | 7.332 | 5.931 | 9,426,800 |
| 2023-12-01 | 7.260 | 7.836 | 7.248 | 7.392 | 5.980 | 19,386,705 |
| 2023-11-30 | 7.236 | 7.284 | 7.164 | 7.272 | 5.883 | 7,446,304 |
| 2023-11-29 | 7.224 | 7.296 | 7.176 | 7.236 | 5.854 | 5,373,500 |
| 2023-11-28 | 7.128 | 7.212 | 7.080 | 7.200 | 5.824 | 3,692,764 |
| 2023-11-27 | 7.188 | 7.212 | 7.080 | 7.116 | 5.757 | 3,133,234 |
| 2023-11-24 | 7.188 | 7.248 | 7.152 | 7.176 | 5.805 | 3,428,400 |
| 2023-11-23 | 7.140 | 7.212 | 7.116 | 7.200 | 5.824 | 2,999,201 |
| 2023-11-22 | 7.188 | 7.224 | 7.128 | 7.140 | 5.776 | 3,451,700 |
| 2023-11-21 | 7.224 | 7.236 | 7.164 | 7.200 | 5.824 | 2,991,700 |
| 2023-11-20 | 7.140 | 7.200 | 7.104 | 7.188 | 5.815 | 3,189,798 |
| 2023-11-17 | 7.140 | 7.152 | 7.056 | 7.140 | 5.776 | 3,524,500 |
| 2023-11-16 | 7.092 | 7.152 | 7.080 | 7.128 | 5.766 | 2,791,156 |
| 2023-11-15 | 7.092 | 7.140 | 7.044 | 7.104 | 5.747 | 3,277,000 |
| 2023-11-14 | 7.092 | 7.104 | 7.032 | 7.068 | 5.718 | 2,086,000 |
| 2023-11-13 | 7.068 | 7.104 | 7.032 | 7.080 | 5.727 | 2,333,600 |
| 2023-11-10 | 6.984 | 7.080 | 6.960 | 7.068 | 5.718 | 2,836,700 |
| 2023-11-09 | 7.056 | 7.080 | 7.008 | 7.020 | 5.679 | 2,616,300 |
| 2023-11-08 | 7.092 | 7.092 | 7.008 | 7.044 | 5.698 | 2,710,701 |
| 2023-11-07 | 7.056 | 7.104 | 6.984 | 7.092 | 5.737 | 3,590,060 |
| 2023-11-06 | 7.056 | 7.068 | 7.008 | 7.056 | 5.708 | 3,489,300 |
| 2023-11-03 | 7.020 | 7.056 | 6.984 | 6.996 | 5.659 | 2,590,500 |
| 2023-11-02 | 7.044 | 7.068 | 6.984 | 7.020 | 5.679 | 2,313,700 |
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.