Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.240	9.324	8.772	8.820	7.000	34,132,528
2022-05-10	9.480	9.552	9.216	9.324	7.400	25,482,790
2022-05-09	9.216	9.360	8.940	9.276	7.362	18,885,402
2022-05-06	8.760	9.744	8.616	9.132	7.247	32,139,000
2022-05-05	8.112	9.000	8.088	9.000	7.143	14,880,722
2022-04-29	7.872	8.292	7.752	8.184	6.495	19,019,681
2022-04-28	7.452	8.076	7.452	7.848	6.228	32,084,573
2022-04-27	6.852	7.440	6.828	7.404	5.876	19,753,866
2022-04-26	7.464	7.548	6.960	7.008	5.562	21,493,200
2022-04-25	7.896	8.076	7.416	7.416	5.886	29,086,390
2022-04-22	8.292	8.580	8.136	8.220	6.524	32,642,225
2022-04-21	9.552	9.684	8.808	8.808	6.990	28,527,700
2022-04-20	10.092	10.212	9.576	9.792	7.771	33,168,436
2022-04-19	9.864	10.296	9.684	10.104	8.019	29,143,300
2022-04-18	9.864	10.332	9.804	9.948	7.895	30,656,189
2022-04-15	10.860	11.352	9.984	10.152	8.057	51,873,700
2022-04-14	9.900	11.052	9.660	10.788	8.562	56,432,799
2022-04-13	9.804	10.512	9.648	10.152	8.057	53,730,031
2022-04-12	9.936	10.380	9.660	9.912	7.867	48,250,276
2022-04-11	9.984	10.740	9.768	10.296	8.171	83,488,320
2022-04-08	9.156	9.996	9.156	9.768	7.752	73,785,418
2022-04-07	8.940	9.396	8.904	9.084	7.209	28,607,352
2022-04-06	9.216	9.516	8.856	9.060	7.190	38,234,393
2022-04-01	8.604	9.096	8.340	9.084	7.209	44,181,089
2022-03-31	8.892	8.928	8.460	8.580	6.809	36,979,356
2022-03-30	8.988	9.168	8.676	8.976	7.124	41,645,215
2022-03-29	8.892	9.672	8.688	9.444	7.495	47,257,437
2022-03-28	8.796	9.132	8.760	8.892	7.057	33,886,101
2022-03-25	9.144	9.420	8.952	9.036	7.171	52,520,434
2022-03-24	9.600	10.056	9.300	9.384	7.447	57,476,217
2022-03-23	8.916	9.696	8.892	9.420	7.476	56,426,956
2022-03-22	8.472	9.336	8.400	8.916	7.076	61,251,322
2022-03-21	8.328	8.604	8.172	8.484	6.733	29,678,500
2022-03-18	7.764	8.340	7.728	8.232	6.533	27,345,503
2022-03-17	7.992	8.124	7.728	7.836	6.219	25,269,204
2022-03-16	7.908	8.100	7.584	7.956	6.314	25,122,700
2022-03-15	8.148	8.280	7.704	7.740	6.143	29,692,111
2022-03-14	8.328	8.640	8.160	8.208	6.514	32,558,347
2022-03-11	8.016	8.436	8.004	8.328	6.609	36,261,792
2022-03-10	7.836	8.196	7.764	8.052	6.390	36,077,752
2022-03-09	7.668	8.208	7.548	7.884	6.257	40,604,163
2022-03-08	7.896	7.896	7.488	7.524	5.971	21,038,001
2022-03-07	7.716	8.136	7.668	7.764	6.162	26,205,101
2022-03-04	7.716	7.788	7.536	7.572	6.009	15,022,300
2022-03-03	7.572	7.836	7.464	7.716	6.124	23,142,491
2022-03-02	7.320	7.524	7.308	7.488	5.943	18,990,101
2022-03-01	7.224	7.260	7.152	7.260	5.762	7,625,800
2022-02-28	7.140	7.212	6.936	7.200	5.714	10,403,500
2022-02-25	7.056	7.200	7.044	7.092	5.628	9,011,059
2022-02-24	7.128	7.320	6.912	7.008	5.562	12,489,973
2022-02-23	7.068	7.200	7.068	7.176	5.695	8,108,300
2022-02-22	7.116	7.212	7.020	7.068	5.609	7,969,100
2022-02-21	7.032	7.188	6.996	7.176	5.695	7,049,000
2022-02-18	6.984	7.080	6.936	7.068	5.609	6,344,990
2022-02-17	7.188	7.188	6.996	7.008	5.562	7,448,890
2022-02-16	7.032	7.152	7.032	7.116	5.648	8,240,500
2022-02-15	7.152	7.152	6.936	6.984	5.543	7,506,800
2022-02-14	7.152	7.164	6.960	7.020	5.571	11,667,800
2022-02-11	7.248	7.284	7.080	7.152	5.676	8,921,886
2022-02-10	7.200	7.320	7.140	7.272	5.771	8,800,490

← NewerPage 19 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.