Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.256	8.268	8.112	8.148	6.541	5,044,800
2023-05-04	8.124	8.280	8.100	8.268	6.638	5,335,499
2023-04-28	8.112	8.268	8.112	8.244	6.618	6,286,680
2023-04-27	8.016	8.076	7.932	8.076	6.483	4,820,126
2023-04-26	8.028	8.172	8.016	8.088	6.493	5,599,189
2023-04-25	8.268	8.316	7.908	7.992	6.416	9,231,781
2023-04-24	8.400	8.400	8.160	8.220	6.599	12,094,328
2023-04-21	8.688	8.832	8.496	8.628	6.927	13,277,236
2023-04-20	8.520	8.556	8.436	8.532	6.849	5,459,601
2023-04-19	8.700	8.700	8.508	8.520	6.840	8,006,610
2023-04-18	8.748	8.796	8.580	8.688	6.975	9,229,464
2023-04-17	8.664	8.808	8.592	8.796	7.061	10,212,200
2023-04-14	8.760	8.796	8.640	8.688	6.975	8,917,325
2023-04-13	8.904	8.916	8.760	8.760	7.033	15,497,973
2023-04-12	9.084	9.192	8.928	9.036	7.254	22,368,804
2023-04-11	8.856	9.132	8.748	9.024	7.244	21,103,456
2023-04-10	9.120	9.192	8.856	8.928	7.167	21,191,558
2023-04-07	8.880	9.156	8.868	9.024	7.244	29,800,465
2023-04-06	8.640	8.832	8.628	8.736	7.013	15,499,462
2023-04-04	8.652	8.772	8.508	8.544	6.859	10,063,300
2023-04-03	8.664	8.784	8.580	8.688	6.975	10,744,850
2023-03-31	8.400	8.796	8.388	8.616	6.917	19,746,925
2023-03-30	8.712	8.712	8.232	8.304	6.666	22,264,211
2023-03-29	8.556	8.976	8.520	8.832	7.090	17,631,250
2023-03-28	8.532	8.592	8.508	8.520	6.840	3,494,850
2023-03-27	8.652	8.664	8.472	8.544	6.859	5,462,800
2023-03-24	8.604	8.712	8.556	8.640	6.936	4,765,689
2023-03-23	8.700	8.700	8.556	8.616	6.917	6,499,400
2023-03-22	8.604	8.856	8.580	8.712	6.994	9,716,571
2023-03-21	8.496	8.592	8.472	8.580	6.888	4,961,573
2023-03-20	8.628	8.640	8.460	8.472	6.801	7,744,700
2023-03-17	8.568	8.664	8.532	8.592	6.898	5,848,768
2023-03-16	8.616	8.616	8.460	8.484	6.811	6,443,000
2023-03-15	8.532	8.772	8.532	8.664	6.955	7,202,154
2023-03-14	8.748	8.772	8.496	8.520	6.840	9,960,100
2023-03-13	8.772	8.880	8.664	8.748	7.023	7,951,600
2023-03-10	9.000	9.060	8.784	8.820	7.081	10,673,800
2023-03-09	9.060	9.120	8.832	8.916	7.158	8,817,800
2023-03-08	8.964	9.120	8.952	8.988	7.216	10,095,900
2023-03-07	9.300	9.468	8.916	8.964	7.196	23,532,672
2023-03-06	9.144	9.276	9.060	9.204	7.389	18,213,818
2023-03-03	9.012	9.012	8.916	8.988	7.216	6,160,717
2023-03-02	9.048	9.084	8.976	9.000	7.225	7,245,317
2023-03-01	9.036	9.096	8.952	9.072	7.283	5,980,000
2023-02-28	9.036	9.060	8.880	9.024	7.244	6,340,300
2023-02-27	9.060	9.132	8.988	9.012	7.235	5,880,800
2023-02-24	9.036	9.084	9.000	9.072	7.283	4,439,400
2023-02-23	9.156	9.180	9.000	9.036	7.254	4,844,201
2023-02-22	9.156	9.168	9.048	9.132	7.331	5,901,300
2023-02-21	9.084	9.216	9.024	9.156	7.350	10,207,953
2023-02-20	8.928	9.060	8.880	9.048	7.264	6,546,306
2023-02-17	8.892	9.024	8.892	8.916	7.158	7,522,466
2023-02-16	9.132	9.132	8.784	8.856	7.110	12,984,988
2023-02-15	9.240	9.252	9.072	9.108	7.312	12,898,500
2023-02-14	9.240	9.336	9.192	9.240	7.418	10,362,548
2023-02-13	9.132	9.264	9.072	9.264	7.437	13,669,726
2023-02-10	9.108	9.192	9.012	9.096	7.302	11,958,147
2023-02-09	9.024	9.168	8.964	9.132	7.331	19,128,618
2023-02-08	8.856	9.336	8.832	9.024	7.244	24,736,978
2023-02-07	8.784	8.880	8.760	8.856	7.110	7,105,700

← NewerPage 15 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.