Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.560 | 5.610 | 5.420 | 5.470 | 5.414 | 6,957,582 |
| 2024-04-29 | 5.350 | 5.670 | 5.310 | 5.670 | 5.612 | 7,265,639 |
| 2024-04-26 | 5.220 | 5.310 | 5.150 | 5.270 | 5.217 | 4,023,500 |
| 2024-04-25 | 5.300 | 5.310 | 5.170 | 5.220 | 5.167 | 3,897,578 |
| 2024-04-24 | 5.430 | 5.480 | 5.200 | 5.330 | 5.276 | 6,832,950 |
| 2024-04-23 | 4.920 | 5.100 | 4.900 | 5.070 | 5.019 | 3,644,999 |
| 2024-04-22 | 4.890 | 4.970 | 4.840 | 4.930 | 4.880 | 3,425,886 |
| 2024-04-19 | 4.910 | 5.020 | 4.840 | 4.930 | 4.880 | 3,648,300 |
| 2024-04-18 | 4.970 | 5.010 | 4.910 | 4.910 | 4.860 | 3,945,500 |
| 2024-04-17 | 4.620 | 4.990 | 4.600 | 4.970 | 4.920 | 6,166,236 |
| 2024-04-16 | 5.030 | 5.030 | 4.650 | 4.660 | 4.613 | 6,909,266 |
| 2024-04-15 | 5.140 | 5.170 | 4.840 | 5.000 | 4.949 | 6,067,829 |
| 2024-04-12 | 5.250 | 5.270 | 5.120 | 5.130 | 5.078 | 3,122,610 |
| 2024-04-11 | 5.180 | 5.290 | 5.120 | 5.210 | 5.157 | 2,863,797 |
| 2024-04-10 | 5.330 | 5.350 | 5.160 | 5.210 | 5.157 | 3,378,800 |
| 2024-04-09 | 5.270 | 5.330 | 5.240 | 5.330 | 5.276 | 2,512,350 |
| 2024-04-08 | 5.320 | 5.380 | 5.210 | 5.220 | 5.167 | 3,571,900 |
| 2024-04-03 | 5.410 | 5.410 | 5.300 | 5.340 | 5.286 | 3,055,600 |
| 2024-04-02 | 5.300 | 5.430 | 5.300 | 5.410 | 5.355 | 4,100,978 |
| 2024-04-01 | 5.230 | 5.330 | 5.210 | 5.320 | 5.266 | 4,238,002 |
| 2024-03-29 | 5.130 | 5.220 | 5.120 | 5.220 | 5.167 | 1,961,700 |
| 2024-03-28 | 5.130 | 5.220 | 5.100 | 5.120 | 5.068 | 3,586,101 |
| 2024-03-27 | 5.270 | 5.280 | 5.110 | 5.110 | 5.058 | 3,611,200 |
| 2024-03-26 | 5.180 | 5.320 | 5.160 | 5.280 | 5.226 | 4,799,815 |
| 2024-03-25 | 5.190 | 5.320 | 5.120 | 5.190 | 5.137 | 4,135,540 |
| 2024-03-22 | 5.280 | 5.290 | 5.120 | 5.210 | 5.157 | 4,659,506 |
| 2024-03-21 | 5.190 | 5.300 | 5.180 | 5.280 | 5.226 | 4,307,534 |
| 2024-03-20 | 5.140 | 5.190 | 5.090 | 5.190 | 5.137 | 3,148,702 |
| 2024-03-19 | 5.150 | 5.170 | 5.100 | 5.140 | 5.088 | 3,405,201 |
| 2024-03-18 | 5.160 | 5.200 | 5.070 | 5.140 | 5.088 | 5,677,240 |
| 2024-03-15 | 5.070 | 5.190 | 5.040 | 5.190 | 5.137 | 4,062,317 |
| 2024-03-14 | 5.080 | 5.100 | 5.020 | 5.100 | 5.048 | 3,855,338 |
| 2024-03-13 | 5.160 | 5.170 | 5.010 | 5.070 | 5.019 | 5,113,200 |
| 2024-03-12 | 5.040 | 5.220 | 4.970 | 5.170 | 5.118 | 7,781,848 |
| 2024-03-11 | 5.010 | 5.060 | 4.990 | 5.040 | 4.989 | 5,025,110 |
| 2024-03-08 | 5.000 | 5.070 | 4.960 | 5.040 | 4.989 | 2,777,786 |
| 2024-03-07 | 5.040 | 5.090 | 5.000 | 5.010 | 4.959 | 3,680,600 |
| 2024-03-06 | 4.980 | 5.070 | 4.970 | 5.040 | 4.989 | 4,677,251 |
| 2024-03-05 | 5.030 | 5.060 | 4.960 | 5.000 | 4.949 | 3,864,700 |
| 2024-03-04 | 5.150 | 5.160 | 4.950 | 5.060 | 5.009 | 6,221,625 |
| 2024-03-01 | 5.230 | 5.260 | 5.080 | 5.150 | 5.098 | 5,202,501 |
| 2024-02-29 | 4.900 | 5.230 | 4.880 | 5.190 | 5.137 | 8,477,540 |
| 2024-02-28 | 5.360 | 5.450 | 4.960 | 4.970 | 4.920 | 8,751,005 |
| 2024-02-27 | 5.200 | 5.350 | 5.180 | 5.340 | 5.286 | 4,451,750 |
| 2024-02-26 | 5.150 | 5.330 | 5.040 | 5.230 | 5.177 | 6,815,600 |
| 2024-02-23 | 5.040 | 5.140 | 5.040 | 5.110 | 5.058 | 6,079,590 |
| 2024-02-22 | 4.980 | 5.090 | 4.930 | 5.030 | 4.979 | 5,119,289 |
| 2024-02-21 | 4.910 | 5.180 | 4.820 | 5.030 | 4.979 | 7,724,450 |
| 2024-02-20 | 4.750 | 4.970 | 4.650 | 4.940 | 4.890 | 8,527,515 |
| 2024-02-19 | 4.400 | 4.800 | 4.400 | 4.770 | 4.722 | 16,024,842 |
| 2024-02-08 | 4.090 | 4.430 | 3.930 | 4.400 | 4.355 | 16,478,939 |
| 2024-02-07 | 4.440 | 4.480 | 4.010 | 4.030 | 3.989 | 15,268,581 |
| 2024-02-06 | 4.700 | 4.700 | 4.200 | 4.460 | 4.415 | 12,885,291 |
| 2024-02-05 | 5.140 | 5.140 | 4.650 | 4.650 | 4.603 | 11,742,593 |
| 2024-02-02 | 5.380 | 5.600 | 5.020 | 5.170 | 5.118 | 8,072,205 |
| 2024-02-01 | 5.580 | 5.580 | 5.260 | 5.350 | 5.296 | 7,253,852 |
| 2024-01-31 | 6.000 | 6.020 | 5.580 | 5.610 | 5.553 | 7,188,713 |
| 2024-01-30 | 6.250 | 6.290 | 5.910 | 5.960 | 5.900 | 5,919,400 |
| 2024-01-29 | 6.500 | 6.510 | 6.240 | 6.270 | 6.206 | 6,636,200 |
| 2024-01-26 | 6.220 | 6.430 | 6.180 | 6.380 | 6.315 | 6,298,804 |
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.