Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.200	7.260	7.152	7.188	5.705	8,470,901
2022-02-08	6.948	7.260	6.924	7.224	5.733	13,524,185
2022-02-07	6.864	6.996	6.828	6.960	5.524	9,392,602
2022-01-28	6.660	6.840	6.588	6.804	5.400	8,501,313
2022-01-27	6.756	6.780	6.600	6.612	5.248	8,087,600
2022-01-26	6.744	6.828	6.624	6.732	5.343	6,852,872
2022-01-25	7.056	7.056	6.720	6.744	5.352	12,302,211
2022-01-24	7.044	7.116	6.960	7.080	5.619	7,804,800
2022-01-21	7.272	7.296	7.032	7.056	5.600	12,938,002
2022-01-20	7.620	7.620	7.320	7.332	5.819	14,811,000
2022-01-19	7.392	7.980	7.368	7.584	6.019	26,819,705
2022-01-18	7.896	7.944	7.380	7.380	5.857	31,894,000
2022-01-17	7.896	8.196	7.632	7.932	6.295	31,368,678
2022-01-14	8.544	8.568	8.208	8.208	6.514	20,826,947
2022-01-13	8.448	8.748	8.364	8.604	6.828	24,565,744
2022-01-12	8.340	8.436	8.268	8.388	6.657	13,587,200
2022-01-11	8.268	8.508	8.232	8.292	6.581	14,626,502
2022-01-10	8.448	8.448	8.220	8.268	6.562	16,663,800
2022-01-07	8.364	8.580	8.340	8.448	6.705	23,493,919
2022-01-06	8.280	8.472	8.208	8.388	6.657	20,393,348
2022-01-05	8.376	8.496	8.136	8.328	6.609	25,846,757
2022-01-04	8.004	8.700	7.944	8.412	6.676	34,575,223
2021-12-31	7.800	8.016	7.800	7.992	6.343	16,955,464
2021-12-30	7.800	7.920	7.740	7.788	6.181	9,098,864
2021-12-29	7.716	7.872	7.656	7.740	6.143	10,720,300
2021-12-28	7.812	7.848	7.668	7.728	6.133	9,370,400
2021-12-27	7.680	7.860	7.620	7.812	6.200	10,283,200
2021-12-24	7.944	7.944	7.632	7.668	6.086	15,051,764
2021-12-23	7.956	7.980	7.896	7.944	6.305	11,581,900
2021-12-22	7.872	8.064	7.872	8.052	6.390	18,067,910
2021-12-21	7.608	7.932	7.596	7.872	6.248	16,165,504
2021-12-20	7.776	7.788	7.620	7.632	6.057	9,616,100
2021-12-17	7.944	8.112	7.740	7.800	6.190	13,135,584
2021-12-16	7.836	7.980	7.812	7.908	6.276	9,301,400
2021-12-15	7.680	7.920	7.656	7.836	6.219	14,201,800
2021-12-14	7.740	7.776	7.620	7.704	6.114	11,646,500
2021-12-13	7.872	7.956	7.740	7.752	6.152	15,607,001
2021-12-10	7.824	8.064	7.812	7.896	6.267	18,152,937
2021-12-09	7.860	7.932	7.812	7.896	6.267	11,133,364
2021-12-08	7.788	7.908	7.692	7.872	6.248	12,287,600
2021-12-07	7.884	7.932	7.692	7.752	6.152	11,964,901
2021-12-06	7.932	8.088	7.776	7.824	6.209	18,212,470
2021-12-03	7.872	7.968	7.764	7.920	6.286	12,806,359
2021-12-02	7.992	8.028	7.812	7.824	6.209	10,831,958
2021-12-01	7.764	7.956	7.680	7.920	6.286	16,547,900
2021-11-30	7.596	7.836	7.560	7.716	6.124	15,628,087
2021-11-29	7.572	7.668	7.440	7.596	6.028	13,378,460
2021-11-26	7.860	7.872	7.680	7.716	6.124	11,894,800
2021-11-25	7.884	7.944	7.764	7.860	6.238	16,278,037
2021-11-24	8.148	8.148	7.764	7.884	6.257	27,946,000
2021-11-23	8.016	8.364	7.812	8.208	6.514	31,286,859
2021-11-22	7.908	8.076	7.824	7.980	6.333	19,573,141
2021-11-19	7.908	8.064	7.800	7.920	6.286	17,584,253
2021-11-18	7.908	7.992	7.800	7.800	6.190	9,293,227
2021-11-17	7.704	7.848	7.644	7.836	6.219	10,201,617
2021-11-16	7.776	7.920	7.620	7.668	6.086	13,137,903
2021-11-15	8.040	8.040	7.656	7.764	6.162	14,618,602
2021-11-12	7.968	8.076	7.800	8.004	6.352	10,782,901
2021-11-11	7.896	8.100	7.884	7.968	6.324	10,735,500
2021-11-10	7.860	7.968	7.656	7.884	6.257	11,482,848

← NewerPage 20 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.