Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.830	6.180	5.790	6.160	6.097	6,761,519
2024-01-24	5.600	5.790	5.530	5.780	5.721	7,904,500
2024-01-23	5.600	5.610	5.410	5.570	5.513	6,300,400
2024-01-22	5.940	5.940	5.520	5.590	5.533	5,693,300
2024-01-19	5.970	6.030	5.880	5.930	5.870	4,586,364
2024-01-18	6.100	6.100	5.810	5.950	5.890	6,528,264
2024-01-17	6.220	6.250	6.000	6.100	6.038	3,651,097
2024-01-16	6.340	6.420	6.170	6.220	6.157	4,599,301
2024-01-15	6.220	6.340	6.150	6.320	6.256	4,447,605
2024-01-12	6.190	6.310	6.190	6.230	6.167	3,662,900
2024-01-11	6.190	6.210	6.140	6.170	6.107	2,542,600
2024-01-10	6.220	6.240	6.140	6.190	6.127	2,698,000
2024-01-09	6.190	6.260	6.110	6.180	6.117	3,544,742
2024-01-08	6.280	6.290	6.150	6.160	6.097	3,428,785
2024-01-05	6.290	6.350	6.250	6.280	6.216	3,288,100
2024-01-04	6.270	6.310	6.220	6.300	6.236	2,067,000
2024-01-03	6.250	6.350	6.230	6.290	6.226	3,474,400
2024-01-02	6.300	6.310	6.230	6.270	6.206	2,634,200
2023-12-29	6.330	6.370	6.260	6.290	6.226	3,426,200
2023-12-28	6.220	6.340	6.150	6.310	6.246	2,668,200
2023-12-27	6.210	6.250	6.160	6.210	6.147	2,335,000
2023-12-26	6.300	6.300	6.130	6.180	6.117	3,102,180
2023-12-25	6.300	6.350	6.200	6.250	6.187	4,479,676
2023-12-22	6.420	6.430	6.310	6.340	6.276	3,737,500
2023-12-21	6.360	6.440	6.300	6.400	6.335	2,569,300
2023-12-20	6.430	6.530	6.370	6.370	6.305	3,427,072
2023-12-19	6.520	6.550	6.380	6.430	6.365	3,421,600
2023-12-18	6.550	6.680	6.500	6.510	6.444	3,854,480
2023-12-15	6.610	6.670	6.570	6.580	6.513	3,735,100
2023-12-14	6.560	6.630	6.520	6.580	6.513	2,699,400
2023-12-13	6.540	6.590	6.500	6.530	6.464	3,288,210
2023-12-12	6.360	6.540	6.360	6.540	6.474	4,943,930
2023-12-11	6.360	6.390	6.250	6.360	6.295	5,310,354
2023-12-08	6.620	6.630	6.380	6.380	6.315	6,257,100
2023-12-07	6.540	6.640	6.500	6.610	6.543	4,508,704
2023-12-06	6.480	6.600	6.440	6.550	6.484	4,789,100
2023-12-05	6.530	6.570	6.490	6.490	6.424	2,957,000
2023-12-04	6.630	6.670	6.490	6.540	6.474	3,530,257
2023-12-01	6.510	6.650	6.500	6.610	6.543	3,261,205
2023-11-30	6.500	6.550	6.450	6.520	6.454	3,401,210
2023-11-29	6.570	6.620	6.460	6.470	6.404	3,755,100
2023-11-28	6.580	6.630	6.550	6.580	6.513	3,464,369
2023-11-27	6.760	6.760	6.580	6.590	6.523	5,617,900
2023-11-24	6.750	6.860	6.730	6.760	6.691	5,531,507
2023-11-23	6.620	6.760	6.570	6.750	6.681	5,188,800
2023-11-22	6.660	6.780	6.620	6.620	6.553	5,874,990
2023-11-21	6.560	6.720	6.560	6.650	6.583	5,629,200
2023-11-20	6.560	6.630	6.530	6.550	6.484	3,721,400
2023-11-17	6.530	6.560	6.480	6.530	6.464	2,865,200
2023-11-16	6.510	6.590	6.450	6.530	6.464	3,625,900
2023-11-15	6.630	6.660	6.510	6.510	6.444	2,914,201
2023-11-14	6.520	6.610	6.480	6.610	6.543	3,774,200
2023-11-13	6.510	6.540	6.440	6.510	6.444	3,009,800
2023-11-10	6.490	6.520	6.400	6.510	6.444	3,211,400
2023-11-09	6.500	6.590	6.460	6.520	6.454	5,455,393
2023-11-08	6.510	6.560	6.460	6.500	6.434	3,129,660
2023-11-07	6.520	6.570	6.450	6.500	6.434	5,245,800
2023-11-06	6.590	6.610	6.470	6.530	6.464	5,568,500
2023-11-03	6.630	6.690	6.550	6.570	6.503	4,026,496
2023-11-02	6.630	6.670	6.560	6.610	6.543	4,702,980

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.