Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.032	7.056	7.008	7.044	5.698	2,570,101
2023-10-31	7.008	7.092	6.996	7.032	5.689	3,025,701
2023-10-30	7.008	7.044	6.984	7.008	5.669	2,616,902
2023-10-27	6.852	7.008	6.840	6.996	5.659	3,598,201
2023-10-26	6.840	6.900	6.804	6.888	5.572	2,706,090
2023-10-25	6.780	6.876	6.780	6.852	5.543	2,908,564
2023-10-24	6.600	6.780	6.600	6.768	5.475	3,277,590
2023-10-23	6.744	6.780	6.564	6.588	5.329	3,525,400
2023-10-20	6.840	6.852	6.756	6.792	5.494	1,983,900
2023-10-19	6.864	6.936	6.792	6.792	5.494	2,687,500
2023-10-18	7.008	7.020	6.876	6.888	5.572	2,377,700
2023-10-17	7.032	7.080	6.960	7.008	5.669	2,280,100
2023-10-16	7.032	7.104	7.020	7.068	5.718	1,754,100
2023-10-13	7.116	7.116	7.032	7.056	5.708	2,267,100
2023-10-12	7.068	7.140	7.044	7.116	5.757	2,052,600
2023-10-11	7.116	7.128	7.032	7.044	5.698	2,747,700
2023-10-10	7.140	7.176	7.080	7.092	5.737	2,698,400
2023-10-09	7.224	7.248	7.104	7.128	5.766	4,273,600
2023-09-28	7.200	7.248	7.176	7.236	5.854	2,591,900
2023-09-27	7.260	7.260	7.152	7.164	5.795	4,080,790
2023-09-26	7.344	7.380	7.212	7.236	5.854	3,453,900
2023-09-25	7.500	7.500	7.356	7.356	5.951	2,483,000
2023-09-22	7.368	7.440	7.320	7.440	6.019	2,439,600
2023-09-21	7.404	7.452	7.320	7.344	5.941	2,035,900
2023-09-20	7.452	7.488	7.392	7.392	5.980	1,999,931
2023-09-19	7.536	7.548	7.452	7.464	6.038	2,242,000
2023-09-18	7.548	7.572	7.488	7.536	6.096	2,009,400
2023-09-15	7.476	7.548	7.464	7.512	6.077	2,654,900
2023-09-14	7.476	7.500	7.428	7.488	6.057	2,421,700
2023-09-13	7.524	7.596	7.428	7.500	6.067	3,512,700
2023-09-12	7.572	7.584	7.524	7.548	6.106	2,101,200
2023-09-11	7.584	7.608	7.488	7.584	6.135	3,906,800
2023-09-08	7.548	7.668	7.512	7.584	6.135	3,630,000
2023-09-07	7.668	7.680	7.512	7.548	6.106	4,897,600
2023-09-06	7.836	7.872	7.620	7.668	6.203	6,826,704
2023-09-05	7.704	7.764	7.572	7.608	6.155	4,987,573
2023-09-04	7.560	7.668	7.500	7.656	6.193	8,282,697
2023-09-01	7.332	7.512	7.320	7.476	6.048	5,400,800
2023-08-31	7.416	7.428	7.320	7.332	5.931	2,898,902
2023-08-30	7.476	7.500	7.392	7.416	5.999	4,027,999
2023-08-29	7.416	7.524	7.380	7.488	6.057	5,627,973
2023-08-28	7.548	7.608	7.404	7.416	5.999	8,597,164
2023-08-25	7.260	7.392	7.200	7.212	5.834	5,452,650
2023-08-24	7.512	7.596	7.356	7.368	5.960	6,402,736
2023-08-23	7.416	7.428	7.284	7.284	5.892	2,748,213
2023-08-22	7.548	7.548	7.296	7.392	5.980	4,426,200
2023-08-21	7.536	7.620	7.488	7.512	6.077	3,356,501
2023-08-18	7.668	7.716	7.560	7.560	6.116	2,708,200
2023-08-17	7.584	7.680	7.500	7.656	6.193	3,504,400
2023-08-16	7.668	7.680	7.608	7.608	6.155	2,237,000
2023-08-15	7.716	7.728	7.620	7.656	6.193	3,030,326
2023-08-14	7.656	7.752	7.596	7.704	6.232	4,037,832
2023-08-11	7.812	7.836	7.692	7.704	6.232	3,116,800
2023-08-10	7.776	7.836	7.728	7.812	6.320	3,124,000
2023-08-09	7.908	7.908	7.752	7.776	6.290	4,634,700
2023-08-08	7.824	7.956	7.800	7.920	6.407	5,684,900
2023-08-07	7.848	7.884	7.788	7.824	6.329	3,091,250
2023-08-04	7.920	7.968	7.848	7.860	6.358	2,597,450
2023-08-03	7.872	7.920	7.836	7.908	6.397	2,371,401
2023-08-02	7.920	7.956	7.860	7.884	6.378	2,552,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.