Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.772	8.928	8.688	8.928	7.167	10,037,700
2022-08-03	8.760	8.976	8.664	8.700	6.984	10,935,062
2022-08-02	9.300	9.312	8.652	8.760	7.033	17,390,771
2022-08-01	9.408	9.408	9.156	9.372	7.524	12,619,500
2022-07-29	9.540	9.540	9.336	9.372	7.524	13,050,956
2022-07-28	9.648	9.720	9.480	9.504	7.630	12,676,900
2022-07-27	9.660	9.696	9.552	9.576	7.688	12,009,901
2022-07-26	9.564	9.792	9.456	9.744	7.822	10,982,001
2022-07-25	9.576	9.708	9.456	9.564	7.678	12,886,212
2022-07-22	9.744	9.900	9.636	9.708	7.794	16,518,489
2022-07-21	10.140	10.320	9.804	9.816	7.880	29,912,391
2022-07-20	9.804	10.416	9.720	10.308	8.275	36,529,324
2022-07-19	9.588	9.924	9.564	9.780	7.851	23,542,235
2022-07-18	9.300	9.648	9.288	9.612	7.716	20,102,500
2022-07-15	9.600	9.684	9.288	9.288	7.456	27,738,020
2022-07-14	9.912	9.936	9.660	9.720	7.803	23,596,259
2022-07-13	9.936	9.996	9.756	9.948	7.986	20,175,800
2022-07-12	10.548	10.596	9.840	9.936	7.977	44,681,523
2022-07-11	11.040	11.160	10.536	10.596	8.506	49,309,840
2022-07-08	11.604	11.976	11.316	11.700	9.393	33,032,319
2022-07-07	11.520	11.700	11.280	11.364	9.123	24,975,000
2022-07-06	12.000	12.192	11.640	11.916	9.457	35,431,729
2022-07-05	11.772	12.696	11.532	12.348	9.800	52,004,701
2022-07-04	11.376	12.300	11.376	11.916	9.457	46,895,634
2022-07-01	10.800	11.520	10.560	11.376	9.028	42,307,531
2022-06-30	10.872	11.088	10.680	10.848	8.609	25,884,746
2022-06-29	11.004	11.508	10.872	10.896	8.647	33,636,156
2022-06-28	10.656	11.292	10.416	11.232	8.914	46,732,884
2022-06-27	10.524	10.704	10.380	10.668	8.466	26,795,184
2022-06-24	10.728	10.800	10.392	10.524	8.352	36,602,825
2022-06-23	11.160	11.172	10.644	10.908	8.657	38,932,123
2022-06-22	10.680	11.568	10.680	11.292	8.962	52,422,002
2022-06-21	10.872	10.968	10.572	10.740	8.524	37,933,122
2022-06-20	11.220	11.328	10.620	10.632	8.438	55,507,382
2022-06-17	11.208	11.484	10.968	11.400	9.047	50,782,728
2022-06-16	11.868	12.120	11.196	11.196	8.886	85,665,066
2022-06-15	13.800	14.004	12.444	12.444	9.876	69,339,215
2022-06-14	13.776	14.184	13.020	13.824	10.971	85,251,918
2022-06-13	13.704	14.628	13.452	14.316	11.362	90,786,639
2022-06-10	13.344	14.268	13.200	13.716	10.885	82,781,914
2022-06-09	11.796	12.972	11.568	12.972	10.295	63,165,489
2022-06-08	11.280	12.000	11.196	11.796	9.362	52,710,538
2022-06-07	10.668	11.496	10.608	11.400	9.047	53,886,540
2022-06-06	10.596	10.992	10.320	10.776	8.552	46,545,067
2022-06-02	10.908	11.976	10.500	10.584	8.400	86,346,395
2022-06-01	9.768	10.896	9.660	10.896	8.647	53,250,605
2022-05-31	9.636	10.044	9.612	9.900	7.857	25,985,824
2022-05-30	9.840	9.876	9.360	9.756	7.743	25,640,180
2022-05-27	9.600	9.912	9.420	9.780	7.762	31,757,589
2022-05-26	9.576	9.696	9.288	9.504	7.543	29,284,217
2022-05-25	9.480	9.840	9.336	9.780	7.762	38,919,250
2022-05-24	9.636	9.780	9.120	9.132	7.247	30,893,404
2022-05-23	9.600	9.972	9.384	9.756	7.743	28,534,039
2022-05-20	9.264	9.720	9.228	9.576	7.600	34,449,601
2022-05-19	9.012	9.468	8.964	9.288	7.371	28,423,956
2022-05-18	9.516	9.576	9.000	9.264	7.352	40,656,400
2022-05-17	9.204	9.360	8.892	9.360	7.428	39,567,790
2022-05-16	8.844	9.156	8.736	9.012	7.152	27,986,010
2022-05-13	8.796	9.024	8.508	8.628	6.847	25,051,705
2022-05-12	8.760	9.012	8.532	8.724	6.924	22,831,341

← NewerPage 18 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.