Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.530	12.610	12.450	12.610	12.513	22,684,361
2025-07-23	12.880	12.880	12.450	12.550	12.454	35,074,520
2025-07-22	12.320	12.970	12.220	12.970	12.870	52,200,156
2025-07-21	12.320	12.400	12.170	12.350	12.255	21,544,060
2025-07-18	12.120	12.350	12.090	12.350	12.255	31,710,000
2025-07-17	12.090	12.200	12.040	12.120	12.027	14,388,460
2025-07-16	12.040	12.120	11.990	12.060	11.967	12,607,120
2025-07-15	12.130	12.180	11.930	12.040	11.948	17,758,607
2025-07-14	12.080	12.190	12.040	12.130	12.037	13,575,560
2025-07-11	11.920	12.130	11.900	12.090	11.997	15,686,640
2025-07-10	11.930	12.020	11.810	11.970	11.878	13,510,800
2025-07-09	12.160	12.200	11.880	11.930	11.838	23,480,093
2025-07-08	12.050	12.160	11.950	12.140	12.047	15,421,480
2025-07-07	12.080	12.150	12.020	12.050	11.957	11,795,160
2025-07-04	12.330	12.330	12.050	12.090	11.997	22,470,983
2025-07-03	12.320	12.550	12.180	12.380	12.285	19,562,080
2025-07-02	12.510	12.550	12.210	12.340	12.245	23,591,860
2025-07-01	12.500	12.710	12.150	12.520	12.424	36,303,223
2025-06-30	12.570	12.710	12.350	12.490	12.394	33,068,500
2025-06-27	12.650	13.080	12.600	12.650	12.553	42,703,400
2025-06-26	12.690	13.180	12.590	12.590	12.493	58,511,580
2025-06-25	12.630	12.980	12.480	12.840	12.741	67,068,644
2025-06-24	12.240	13.070	12.100	12.820	12.722	79,301,279
2025-06-23	11.730	12.300	11.650	12.240	12.146	47,327,063
2025-06-20	11.530	12.050	11.520	11.770	11.680	30,556,144
2025-06-19	11.790	12.030	11.620	11.650	11.561	27,301,720
2025-06-18	11.820	11.870	11.580	11.810	11.719	21,081,660
2025-06-17	11.670	12.050	11.670	11.970	11.757	29,239,680
2025-06-16	11.810	11.850	11.630	11.780	11.570	21,729,983
2025-06-13	11.590	11.850	11.470	11.640	11.433	28,209,600
2025-06-12	11.810	11.850	11.530	11.650	11.443	23,347,840
2025-06-11	11.810	12.050	11.750	11.800	11.590	41,955,884
2025-06-10	11.570	12.750	11.550	12.050	11.836	73,530,863
2025-06-09	11.370	11.610	11.370	11.590	11.384	17,113,240
2025-06-06	11.460	11.740	11.350	11.440	11.236	20,391,468
2025-06-05	11.490	11.580	11.380	11.460	11.256	14,724,680
2025-06-04	11.520	11.750	11.430	11.600	11.394	19,999,481
2025-06-03	11.660	11.700	11.350	11.360	11.158	12,766,621
2025-05-30	11.850	11.930	11.440	11.480	11.276	19,214,220
2025-05-29	11.490	11.650	11.450	11.580	11.374	14,244,860
2025-05-28	11.530	11.700	11.430	11.490	11.286	16,556,282
2025-05-27	11.380	11.570	11.270	11.550	11.345	17,530,900
2025-05-26	11.310	11.450	11.130	11.390	11.187	12,990,580
2025-05-23	11.520	11.540	11.350	11.390	11.187	19,156,502
2025-05-22	11.810	11.940	11.380	11.380	11.178	42,349,779
2025-05-21	12.000	12.500	11.680	12.040	11.826	47,316,942
2025-05-20	12.250	12.560	12.190	12.420	12.199	22,080,839
2025-05-19	12.460	12.490	12.160	12.240	12.022	20,804,102
2025-05-16	12.100	13.150	12.100	12.500	12.278	32,234,776
2025-05-15	12.640	12.650	12.200	12.230	12.012	28,489,140
2025-05-14	12.710	12.910	12.660	12.700	12.474	26,838,566
2025-05-13	13.040	13.040	12.710	12.800	12.572	42,826,345
2025-05-12	12.630	13.170	12.490	13.170	12.936	72,440,022
2025-05-09	12.280	12.700	11.880	12.410	12.189	43,807,369
2025-05-08	12.110	12.500	12.050	12.320	12.101	22,978,861
2025-05-07	12.380	12.430	12.000	12.180	11.963	27,358,669
2025-05-06	12.020	12.300	12.000	12.280	12.062	26,063,299
2025-04-30	11.720	11.940	11.690	11.890	11.678	19,211,460
2025-04-29	11.810	11.860	11.730	11.740	11.531	15,557,100
2025-04-28	11.810	12.020	11.660	11.810	11.600	19,485,280

← NewerPage 6 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.