Guangxi Guitang Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.310 | 6.310 | 6.000 | 6.030 | 5.923 | 29,302,810 |
| 2024-10-28 | 6.050 | 6.360 | 6.010 | 6.340 | 6.227 | 36,105,782 |
| 2024-10-25 | 5.870 | 5.980 | 5.840 | 5.980 | 5.874 | 18,800,802 |
| 2024-10-24 | 5.800 | 5.880 | 5.780 | 5.850 | 5.746 | 11,664,021 |
| 2024-10-23 | 5.820 | 5.880 | 5.760 | 5.810 | 5.707 | 14,373,060 |
| 2024-10-22 | 5.720 | 5.820 | 5.710 | 5.800 | 5.697 | 12,201,620 |
| 2024-10-21 | 5.800 | 5.860 | 5.730 | 5.750 | 5.648 | 16,143,264 |
| 2024-10-18 | 5.700 | 5.820 | 5.640 | 5.770 | 5.667 | 17,437,392 |
| 2024-10-17 | 5.780 | 5.860 | 5.730 | 5.730 | 5.628 | 13,561,620 |
| 2024-10-16 | 5.720 | 5.800 | 5.680 | 5.770 | 5.667 | 13,303,168 |
| 2024-10-15 | 5.830 | 5.950 | 5.730 | 5.750 | 5.648 | 22,917,463 |
| 2024-10-14 | 5.910 | 5.930 | 5.640 | 5.930 | 5.825 | 38,125,666 |
| 2024-10-11 | 6.000 | 6.220 | 5.840 | 5.960 | 5.854 | 59,768,733 |
| 2024-10-10 | 5.800 | 5.890 | 5.580 | 5.740 | 5.638 | 20,875,883 |
| 2024-10-09 | 5.900 | 5.900 | 5.510 | 5.720 | 5.618 | 23,684,474 |
| 2024-10-08 | 6.330 | 6.340 | 5.640 | 5.950 | 5.844 | 30,630,786 |
| 2024-09-30 | 5.480 | 5.830 | 5.400 | 5.760 | 5.658 | 21,942,763 |
| 2024-09-27 | 5.340 | 5.420 | 5.250 | 5.350 | 5.255 | 11,404,340 |
| 2024-09-26 | 5.090 | 5.250 | 5.090 | 5.250 | 5.157 | 6,273,116 |
| 2024-09-25 | 5.180 | 5.260 | 5.120 | 5.130 | 5.039 | 8,352,390 |
| 2024-09-24 | 5.000 | 5.130 | 4.990 | 5.110 | 5.019 | 8,523,980 |
| 2024-09-23 | 4.950 | 5.010 | 4.890 | 4.980 | 4.891 | 5,032,362 |
| 2024-09-20 | 4.980 | 4.980 | 4.890 | 4.950 | 4.862 | 4,234,520 |
| 2024-09-19 | 4.830 | 5.000 | 4.810 | 4.980 | 4.891 | 6,341,420 |
| 2024-09-18 | 4.880 | 4.910 | 4.750 | 4.810 | 4.724 | 4,400,131 |
| 2024-09-13 | 4.940 | 4.980 | 4.880 | 4.890 | 4.803 | 3,775,480 |
| 2024-09-12 | 4.930 | 5.000 | 4.930 | 4.930 | 4.842 | 4,308,300 |
| 2024-09-11 | 4.920 | 4.980 | 4.910 | 4.940 | 4.852 | 3,650,860 |
| 2024-09-10 | 4.990 | 5.030 | 4.880 | 4.960 | 4.872 | 6,148,870 |
| 2024-09-09 | 4.900 | 4.940 | 4.800 | 4.930 | 4.842 | 5,218,354 |
| 2024-09-06 | 4.950 | 4.980 | 4.890 | 4.890 | 4.803 | 4,908,140 |
| 2024-09-05 | 4.960 | 5.000 | 4.850 | 4.950 | 4.862 | 8,016,700 |
| 2024-09-04 | 4.960 | 5.150 | 4.950 | 4.980 | 4.891 | 9,697,226 |
| 2024-09-03 | 5.000 | 5.080 | 4.970 | 5.000 | 4.911 | 6,765,601 |
| 2024-09-02 | 5.080 | 5.180 | 5.020 | 5.030 | 4.941 | 6,778,206 |
| 2024-08-30 | 5.120 | 5.180 | 5.080 | 5.120 | 5.029 | 7,685,548 |
| 2024-08-29 | 5.110 | 5.140 | 5.000 | 5.110 | 5.019 | 7,878,720 |
| 2024-08-28 | 5.100 | 5.230 | 5.090 | 5.120 | 5.029 | 7,594,600 |
| 2024-08-27 | 5.190 | 5.300 | 5.150 | 5.170 | 5.078 | 7,117,460 |
| 2024-08-26 | 5.060 | 5.220 | 5.050 | 5.190 | 5.098 | 5,418,560 |
| 2024-08-23 | 5.080 | 5.100 | 5.000 | 5.060 | 4.970 | 4,572,200 |
| 2024-08-22 | 5.140 | 5.220 | 5.060 | 5.080 | 4.990 | 5,259,700 |
| 2024-08-21 | 5.100 | 5.220 | 5.080 | 5.140 | 5.049 | 5,950,440 |
| 2024-08-20 | 5.210 | 5.210 | 5.080 | 5.110 | 5.019 | 6,093,830 |
| 2024-08-19 | 5.170 | 5.230 | 5.150 | 5.210 | 5.117 | 6,166,184 |
| 2024-08-16 | 5.130 | 5.180 | 5.100 | 5.160 | 5.068 | 5,763,640 |
| 2024-08-15 | 5.050 | 5.140 | 5.040 | 5.120 | 5.029 | 5,793,880 |
| 2024-08-14 | 5.050 | 5.100 | 5.000 | 5.080 | 4.990 | 5,470,700 |
| 2024-08-13 | 5.030 | 5.090 | 4.960 | 5.080 | 4.990 | 4,864,448 |
| 2024-08-12 | 4.960 | 5.120 | 4.950 | 5.040 | 4.950 | 6,893,613 |
| 2024-08-09 | 4.980 | 5.050 | 4.950 | 4.990 | 4.901 | 4,688,139 |
| 2024-08-08 | 4.910 | 4.980 | 4.910 | 4.970 | 4.882 | 3,964,340 |
| 2024-08-07 | 4.930 | 4.980 | 4.890 | 4.950 | 4.862 | 4,136,221 |
| 2024-08-06 | 4.860 | 4.980 | 4.860 | 4.970 | 4.882 | 5,266,628 |
| 2024-08-05 | 4.860 | 5.000 | 4.830 | 4.830 | 4.744 | 6,140,843 |
| 2024-08-02 | 4.870 | 5.020 | 4.860 | 4.930 | 4.842 | 6,361,705 |
| 2024-08-01 | 4.930 | 4.980 | 4.890 | 4.930 | 4.842 | 4,279,960 |
| 2024-07-31 | 4.790 | 4.940 | 4.780 | 4.930 | 4.842 | 6,859,671 |
| 2024-07-30 | 4.710 | 4.780 | 4.680 | 4.770 | 4.685 | 2,733,562 |
| 2024-07-29 | 4.700 | 4.740 | 4.670 | 4.730 | 4.646 | 2,971,763 |
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.