Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.920	8.100	7.884	8.076	6.483	8,155,397
2022-11-03	7.812	7.920	7.800	7.872	6.320	5,883,904
2022-11-02	7.848	7.956	7.776	7.848	6.300	8,807,031
2022-11-01	7.560	7.824	7.560	7.824	6.281	10,044,087
2022-10-31	7.656	7.716	7.536	7.572	6.079	7,079,056
2022-10-28	7.992	8.064	7.632	7.680	6.165	11,875,156
2022-10-27	8.316	8.352	8.160	8.172	6.560	5,759,811
2022-10-26	8.160	8.340	8.148	8.256	6.628	6,309,279
2022-10-25	7.944	8.280	7.872	8.172	6.560	7,508,384
2022-10-24	8.244	8.292	7.620	8.016	6.435	7,030,915
2022-10-21	8.196	8.304	8.148	8.208	6.589	4,334,429
2022-10-20	8.280	8.316	8.100	8.160	6.551	7,052,687
2022-10-19	8.460	8.532	8.232	8.280	6.647	9,944,936
2022-10-18	8.328	8.844	8.304	8.544	6.859	15,363,882
2022-10-17	8.100	8.340	8.064	8.304	6.666	6,269,863
2022-10-14	8.148	8.256	8.064	8.220	6.599	7,478,663
2022-10-13	7.992	8.220	7.932	8.136	6.532	7,086,038
2022-10-12	7.728	8.088	7.680	8.052	6.464	8,065,292
2022-10-11	7.716	7.788	7.572	7.776	6.243	5,056,483
2022-10-10	7.728	7.836	7.656	7.704	6.185	5,624,387
2022-09-30	7.776	7.824	7.680	7.704	6.185	4,405,392
2022-09-29	7.920	8.004	7.704	7.752	6.223	6,265,148
2022-09-28	8.088	8.148	7.836	7.848	6.300	6,456,500
2022-09-27	7.932	8.148	7.896	8.136	6.532	7,151,427
2022-09-26	8.184	8.184	7.920	7.932	6.368	7,328,507
2022-09-23	8.424	8.436	8.136	8.208	6.589	7,241,300
2022-09-22	8.388	8.508	8.364	8.376	6.724	5,439,300
2022-09-21	8.364	8.496	8.280	8.472	6.801	6,123,475
2022-09-20	8.280	8.460	8.280	8.424	6.763	6,985,639
2022-09-19	8.292	8.340	8.112	8.244	6.618	7,661,658
2022-09-16	8.508	8.592	8.280	8.280	6.647	8,165,924
2022-09-15	8.820	8.892	8.460	8.544	6.859	11,167,458
2022-09-14	8.880	8.904	8.712	8.772	7.042	11,681,400
2022-09-13	9.036	9.168	8.976	9.000	7.225	10,484,467
2022-09-09	9.048	9.084	8.928	8.988	7.216	8,171,862
2022-09-08	9.192	9.228	9.012	9.024	7.244	12,354,562
2022-09-07	9.420	9.432	9.168	9.192	7.379	15,367,100
2022-09-06	9.144	9.504	9.096	9.468	7.601	15,777,300
2022-09-05	9.300	9.348	9.048	9.096	7.302	15,148,600
2022-09-02	9.492	9.540	9.252	9.276	7.447	12,802,901
2022-09-01	9.372	9.600	9.336	9.468	7.601	13,660,300
2022-08-31	9.600	9.624	9.216	9.288	7.456	14,148,156
2022-08-30	9.852	9.900	9.564	9.636	7.736	13,438,606
2022-08-29	9.516	9.876	9.336	9.852	7.909	17,869,956
2022-08-26	9.708	9.840	9.588	9.696	7.784	16,008,907
2022-08-25	9.768	9.804	9.420	9.672	7.765	18,104,978
2022-08-24	10.056	10.164	9.672	9.696	7.784	26,106,711
2022-08-23	9.804	10.104	9.732	10.056	8.073	25,448,914
2022-08-22	9.540	9.852	9.456	9.852	7.909	17,126,011
2022-08-19	9.540	9.684	9.528	9.540	7.659	10,378,928
2022-08-18	9.660	9.696	9.516	9.528	7.649	11,697,600
2022-08-17	9.672	9.684	9.564	9.648	7.745	11,604,909
2022-08-16	9.600	9.696	9.540	9.672	7.765	15,051,928
2022-08-15	9.660	9.684	9.456	9.624	7.726	15,357,390
2022-08-12	9.264	9.648	9.144	9.600	7.707	27,691,186
2022-08-11	9.036	9.252	9.036	9.240	7.418	14,399,222
2022-08-10	9.108	9.168	8.928	8.988	7.216	11,237,200
2022-08-09	9.108	9.252	9.024	9.120	7.322	9,264,791
2022-08-08	8.988	9.180	8.892	9.108	7.312	10,485,591
2022-08-05	8.928	9.036	8.796	9.036	7.254	10,574,101

← NewerPage 17 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.