Guangxi Guitang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.210	12.280	11.570	11.630	11.423	70,450,735
2025-01-21	12.940	13.170	12.200	12.410	12.189	127,980,712
2025-01-20	11.760	12.940	11.480	12.940	12.710	155,750,799
2025-01-17	11.180	12.220	10.910	11.760	11.551	142,793,495
2025-01-16	11.180	11.260	10.970	11.110	10.912	58,568,720
2025-01-15	11.230	11.730	10.900	11.180	10.981	83,229,889
2025-01-14	10.590	11.230	10.540	11.180	10.981	55,649,327
2025-01-13	10.370	10.730	10.250	10.570	10.382	32,249,500
2025-01-10	11.010	11.210	10.550	10.550	10.362	60,983,561
2025-01-09	10.780	11.330	10.690	11.200	11.001	92,063,401
2025-01-08	10.340	11.550	10.040	11.030	10.834	105,331,064
2025-01-07	10.240	10.530	10.170	10.500	10.313	32,800,967
2025-01-06	10.450	10.500	10.020	10.220	10.038	32,664,840
2025-01-03	11.370	11.400	10.390	10.450	10.264	53,367,396
2025-01-02	11.060	11.710	11.060	11.370	11.168	38,933,114
2024-12-31	11.670	11.800	11.310	11.370	11.168	29,846,000
2024-12-30	11.620	11.780	11.340	11.600	11.394	30,175,121
2024-12-27	11.740	12.110	11.630	11.760	11.551	40,031,783
2024-12-26	11.860	12.070	11.600	11.650	11.443	34,492,214
2024-12-25	12.300	12.440	11.630	11.830	11.620	38,490,368
2024-12-24	12.160	12.400	12.070	12.380	12.160	35,651,988
2024-12-23	12.910	12.950	12.100	12.140	11.924	54,827,062
2024-12-20	12.820	13.080	12.750	12.950	12.720	46,368,513
2024-12-19	12.740	13.130	12.580	12.870	12.641	53,560,828
2024-12-18	12.810	13.180	12.700	12.950	12.720	48,999,240
2024-12-17	13.490	13.560	12.750	12.810	12.582	70,455,053
2024-12-16	13.860	14.330	13.300	13.490	13.250	83,395,410
2024-12-13	13.840	14.650	13.630	14.100	13.849	100,906,609
2024-12-12	13.890	14.180	13.580	14.030	13.780	68,869,615
2024-12-11	14.110	14.450	13.720	14.020	13.771	77,954,097
2024-12-10	15.170	15.390	14.230	14.330	14.075	117,221,814
2024-12-09	15.570	16.300	14.840	15.040	14.772	101,880,150
2024-12-06	15.900	16.600	15.730	15.800	15.519	105,470,162
2024-12-05	15.990	16.390	15.770	15.900	15.617	131,006,526
2024-12-04	20.040	20.450	17.520	17.520	17.208	118,509,143
2024-12-03	17.750	19.470	17.310	19.470	19.124	174,675,947
2024-12-02	16.030	17.880	15.690	17.700	17.385	147,272,787
2024-11-29	16.010	17.170	15.050	17.050	16.747	170,546,388
2024-11-28	17.400	17.880	15.800	16.180	15.892	183,697,891
2024-11-27	16.560	17.730	16.560	16.570	16.275	204,295,444
2024-11-26	19.990	21.750	18.400	18.400	18.073	222,767,112
2024-11-25	20.440	20.440	19.880	20.440	20.076	80,308,204
2024-11-22	18.500	18.580	18.070	18.580	18.249	85,507,992
2024-11-21	16.890	16.890	16.890	16.890	16.589	3,574,970
2024-11-20	15.350	15.350	15.350	15.350	15.077	14,272,081
2024-11-19	13.700	13.950	13.180	13.950	13.702	185,356,078
2024-11-18	12.680	12.680	12.680	12.680	12.454	2,764,031
2024-11-15	11.140	11.530	11.110	11.530	11.325	46,925,394
2024-11-14	10.480	10.480	10.480	10.480	10.294	8,060,868
2024-11-13	9.020	9.530	9.010	9.530	9.360	23,523,122
2024-11-12	8.660	8.660	8.280	8.660	8.506	130,481,019
2024-11-11	7.750	7.870	7.710	7.870	7.730	14,413,225
2024-11-08	7.450	7.450	6.660	7.150	7.023	95,092,637
2024-11-07	6.480	6.810	6.480	6.810	6.689	32,119,411
2024-11-06	5.940	6.280	5.940	6.190	6.080	37,220,865
2024-11-05	5.810	5.920	5.810	5.910	5.805	15,776,000
2024-11-04	5.800	5.840	5.750	5.820	5.716	11,775,320
2024-11-01	5.880	5.950	5.710	5.790	5.687	17,273,351
2024-10-31	5.920	5.980	5.870	5.900	5.795	16,038,960
2024-10-30	6.030	6.110	5.880	5.960	5.854	18,460,788

← NewerPage 8 of 21 · 1,218 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.