Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.220 | 6.230 | 6.210 | 6.210 | 6.147 | 4,778,300 |
| 2024-07-26 | 6.220 | 6.230 | 6.210 | 6.220 | 6.157 | 3,982,100 |
| 2024-07-25 | 6.210 | 6.230 | 6.200 | 6.220 | 6.157 | 7,654,378 |
| 2024-07-24 | 6.230 | 6.230 | 6.210 | 6.210 | 6.147 | 8,443,514 |
| 2024-07-23 | 6.240 | 6.250 | 6.220 | 6.220 | 6.157 | 7,742,180 |
| 2024-07-22 | 6.220 | 6.240 | 6.210 | 6.240 | 6.177 | 8,856,700 |
| 2024-07-19 | 6.240 | 6.240 | 6.220 | 6.220 | 6.157 | 6,650,000 |
| 2024-07-18 | 6.250 | 6.250 | 6.230 | 6.240 | 6.177 | 8,866,180 |
| 2024-07-17 | 6.260 | 6.280 | 6.240 | 6.240 | 6.177 | 7,998,200 |
| 2024-07-16 | 6.270 | 6.290 | 6.240 | 6.250 | 6.187 | 5,357,694 |
| 2024-07-15 | 6.250 | 6.320 | 6.240 | 6.240 | 6.177 | 8,354,401 |
| 2024-07-12 | 6.250 | 6.400 | 6.240 | 6.260 | 6.196 | 13,617,798 |
| 2024-07-11 | 6.290 | 6.330 | 6.220 | 6.250 | 6.187 | 8,989,594 |
| 2024-07-10 | 6.290 | 6.300 | 6.230 | 6.280 | 6.216 | 8,617,493 |
| 2024-07-09 | 6.390 | 6.430 | 6.190 | 6.290 | 6.226 | 15,530,173 |
| 2024-07-08 | 6.240 | 6.390 | 6.180 | 6.390 | 6.325 | 8,612,702 |
| 2024-07-05 | 6.010 | 6.050 | 5.730 | 5.810 | 5.751 | 10,394,001 |
| 2024-07-04 | 5.810 | 6.070 | 5.710 | 6.050 | 5.989 | 14,324,701 |
| 2024-07-03 | 6.560 | 6.630 | 5.980 | 5.980 | 5.919 | 23,358,208 |
| 2024-07-02 | 6.260 | 6.840 | 6.220 | 6.640 | 6.573 | 12,872,933 |
| 2024-07-01 | 6.210 | 6.450 | 6.160 | 6.380 | 6.315 | 9,606,800 |
| 2024-06-28 | 5.800 | 6.270 | 5.800 | 6.160 | 6.097 | 9,504,500 |
| 2024-06-27 | 6.090 | 6.170 | 5.880 | 5.880 | 5.820 | 8,180,613 |
| 2024-06-26 | 5.890 | 6.240 | 5.850 | 6.010 | 5.949 | 18,427,700 |
| 2024-06-25 | 5.380 | 5.890 | 5.320 | 5.890 | 5.830 | 8,647,500 |
| 2024-06-24 | 5.560 | 5.630 | 5.320 | 5.350 | 5.296 | 5,034,200 |
| 2024-06-21 | 5.730 | 5.750 | 5.640 | 5.660 | 5.603 | 3,256,500 |
| 2024-06-20 | 5.900 | 5.920 | 5.670 | 5.730 | 5.672 | 4,530,700 |
| 2024-06-19 | 5.970 | 5.990 | 5.880 | 5.910 | 5.850 | 4,090,000 |
| 2024-06-18 | 6.080 | 6.140 | 5.950 | 5.970 | 5.909 | 4,011,100 |
| 2024-06-17 | 6.200 | 6.250 | 6.050 | 6.080 | 6.018 | 5,107,900 |
| 2024-06-14 | 6.160 | 6.290 | 6.100 | 6.230 | 6.167 | 3,844,673 |
| 2024-06-13 | 6.360 | 6.360 | 6.140 | 6.160 | 6.097 | 4,163,890 |
| 2024-06-12 | 6.250 | 6.410 | 6.220 | 6.290 | 6.226 | 4,899,516 |
| 2024-06-11 | 6.200 | 6.320 | 6.130 | 6.240 | 6.177 | 3,563,530 |
| 2024-06-07 | 6.230 | 6.370 | 6.170 | 6.240 | 6.177 | 4,715,834 |
| 2024-06-06 | 6.370 | 6.580 | 6.200 | 6.240 | 6.177 | 6,602,277 |
| 2024-06-05 | 6.500 | 6.500 | 6.270 | 6.370 | 6.305 | 6,227,900 |
| 2024-06-04 | 6.400 | 6.620 | 6.260 | 6.570 | 6.503 | 8,543,300 |
| 2024-06-03 | 6.640 | 6.700 | 6.410 | 6.550 | 6.484 | 8,970,327 |
| 2024-05-31 | 6.910 | 7.010 | 6.640 | 6.710 | 6.642 | 13,561,310 |
| 2024-05-30 | 7.050 | 7.450 | 6.800 | 6.960 | 6.889 | 22,056,028 |
| 2024-05-29 | 6.380 | 7.050 | 6.330 | 7.050 | 6.978 | 12,154,726 |
| 2024-05-28 | 6.880 | 6.880 | 6.330 | 6.410 | 6.345 | 17,979,577 |
| 2024-05-27 | 6.080 | 6.660 | 6.010 | 6.660 | 6.592 | 11,811,300 |
| 2024-05-24 | 6.120 | 6.450 | 5.910 | 6.050 | 5.989 | 14,863,440 |
| 2024-05-23 | 5.920 | 6.030 | 5.840 | 5.870 | 5.810 | 6,783,200 |
| 2024-05-22 | 5.960 | 6.100 | 5.930 | 5.960 | 5.900 | 4,647,500 |
| 2024-05-21 | 5.880 | 6.020 | 5.880 | 5.950 | 5.890 | 4,186,600 |
| 2024-05-20 | 6.010 | 6.050 | 5.850 | 5.910 | 5.850 | 8,474,400 |
| 2024-05-17 | 5.900 | 6.130 | 5.780 | 6.100 | 6.038 | 9,997,300 |
| 2024-05-16 | 5.620 | 5.880 | 5.620 | 5.820 | 5.761 | 6,922,500 |
| 2024-05-15 | 5.510 | 5.660 | 5.470 | 5.600 | 5.543 | 4,216,100 |
| 2024-05-14 | 5.520 | 5.590 | 5.440 | 5.490 | 5.434 | 2,760,000 |
| 2024-05-13 | 5.500 | 5.600 | 5.400 | 5.530 | 5.474 | 3,900,500 |
| 2024-05-10 | 5.390 | 5.580 | 5.370 | 5.580 | 5.523 | 5,940,761 |
| 2024-05-09 | 5.250 | 5.440 | 5.250 | 5.390 | 5.335 | 4,521,707 |
| 2024-05-08 | 5.310 | 5.350 | 5.230 | 5.280 | 5.226 | 2,955,100 |
| 2024-05-07 | 5.350 | 5.420 | 5.260 | 5.390 | 5.335 | 4,582,365 |
| 2024-05-06 | 5.560 | 5.640 | 5.290 | 5.340 | 5.286 | 7,628,901 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0180 CNY |
| 2025-07-14 | 0.0100 CNY |
| 2024-08-06 | 0.0260 CNY |
| 2022-07-19 | 0.3000 CNY |
| 2021-07-20 | 0.1000 CNY |
| 2019-06-03 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.