Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.908	7.980	7.872	7.944	6.426	4,358,400
2023-07-31	7.812	7.932	7.800	7.920	6.407	6,144,507
2023-07-28	7.716	7.800	7.680	7.788	6.300	3,834,000
2023-07-27	7.800	7.800	7.704	7.716	6.242	3,596,000
2023-07-26	7.764	7.884	7.740	7.812	6.320	4,389,900
2023-07-25	7.704	7.788	7.680	7.776	6.290	4,824,583
2023-07-24	7.656	7.704	7.620	7.680	6.213	2,581,950
2023-07-21	7.632	7.740	7.632	7.680	6.213	3,475,200
2023-07-20	7.728	7.752	7.644	7.668	6.203	3,588,500
2023-07-19	7.692	7.764	7.668	7.716	6.242	2,969,644
2023-07-18	7.752	7.764	7.680	7.692	6.222	4,090,991
2023-07-17	7.788	7.788	7.608	7.752	6.271	9,240,301
2023-07-14	8.064	8.112	8.004	8.052	6.514	3,560,145
2023-07-13	8.016	8.076	7.992	8.040	6.504	3,051,900
2023-07-12	8.076	8.100	7.980	7.992	6.465	3,498,900
2023-07-11	8.052	8.088	7.980	8.076	6.533	3,286,871
2023-07-10	7.980	8.076	7.980	8.040	6.504	3,828,800
2023-07-07	7.968	8.028	7.896	7.992	6.465	3,717,102
2023-07-06	7.968	8.016	7.908	7.980	6.455	3,175,801
2023-07-05	7.896	8.028	7.896	7.992	6.465	4,145,944
2023-07-04	7.920	7.956	7.896	7.932	6.417	3,116,900
2023-07-03	7.788	7.932	7.776	7.908	6.397	4,039,800
2023-06-30	7.848	7.884	7.776	7.836	6.339	4,393,556
2023-06-29	7.716	7.764	7.668	7.752	6.223	2,157,513
2023-06-28	7.728	7.740	7.608	7.704	6.185	2,153,783
2023-06-27	7.596	7.728	7.596	7.728	6.204	1,874,056
2023-06-26	7.812	7.848	7.620	7.632	6.127	5,119,502
2023-06-21	7.932	7.980	7.884	7.896	6.339	3,186,373
2023-06-20	8.016	8.016	7.944	7.956	6.387	3,256,580
2023-06-19	8.088	8.088	7.980	7.980	6.406	4,809,764
2023-06-16	8.016	8.088	7.992	8.064	6.474	4,423,062
2023-06-15	8.016	8.088	7.944	8.028	6.445	5,359,762
2023-06-14	8.016	8.040	7.968	8.004	6.426	3,978,202
2023-06-13	8.040	8.088	7.980	8.016	6.435	4,412,880
2023-06-12	8.004	8.052	7.920	8.040	6.454	4,942,039
2023-06-09	7.980	8.124	7.956	8.064	6.474	7,858,215
2023-06-08	7.884	7.944	7.860	7.908	6.349	2,848,032
2023-06-07	7.920	7.956	7.860	7.896	6.339	3,262,132
2023-06-06	7.968	8.052	7.872	7.884	6.329	4,273,800
2023-06-05	8.028	8.028	7.956	8.004	6.426	3,351,452
2023-06-02	7.896	8.004	7.896	8.004	6.426	4,306,156
2023-06-01	7.908	7.956	7.872	7.932	6.368	3,728,602
2023-05-31	7.944	7.968	7.860	7.908	6.349	2,946,600
2023-05-30	7.908	7.956	7.848	7.920	6.358	3,257,500
2023-05-29	7.980	8.052	7.932	7.932	6.368	3,749,764
2023-05-26	7.980	7.992	7.872	7.968	6.397	4,603,964
2023-05-25	8.028	8.076	7.908	7.968	6.397	10,475,333
2023-05-24	8.268	8.268	8.088	8.124	6.522	7,912,463
2023-05-23	8.520	8.544	8.292	8.292	6.657	11,249,884
2023-05-22	8.088	8.532	8.064	8.484	6.811	19,028,754
2023-05-19	8.076	8.076	7.980	8.028	6.445	3,591,495
2023-05-18	8.028	8.100	8.016	8.076	6.483	3,057,202
2023-05-17	7.956	8.052	7.920	8.040	6.454	2,735,300
2023-05-16	8.088	8.124	7.968	7.968	6.397	3,684,000
2023-05-15	8.028	8.100	7.968	8.100	6.503	3,714,800
2023-05-12	8.172	8.184	7.992	8.028	6.445	5,909,786
2023-05-11	8.112	8.244	8.112	8.208	6.589	3,990,300
2023-05-10	8.076	8.148	8.076	8.112	6.512	3,370,109
2023-05-09	8.220	8.232	8.088	8.112	6.512	5,803,753
2023-05-08	8.196	8.280	8.184	8.244	6.618	5,012,480

← NewerPage 14 of 21 · 1,219 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.