Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.570	6.680	6.570	6.630	6.563	4,031,720
2023-10-31	6.630	6.690	6.490	6.640	6.573	8,756,950
2023-10-30	6.500	6.690	6.370	6.620	6.553	16,930,934
2023-10-27	6.120	6.250	6.090	6.210	6.147	2,739,400
2023-10-26	6.150	6.170	6.060	6.120	6.058	2,872,800
2023-10-25	6.130	6.250	6.130	6.170	6.107	3,405,921
2023-10-24	5.950	6.100	5.950	6.080	6.018	4,839,101
2023-10-23	6.060	6.080	5.880	5.950	5.890	3,918,100
2023-10-20	6.010	6.120	6.000	6.060	5.999	3,500,600
2023-10-19	6.040	6.120	6.000	6.020	5.959	2,874,422
2023-10-18	6.200	6.200	6.040	6.050	5.989	3,498,907
2023-10-17	6.200	6.230	6.110	6.180	6.117	2,857,900
2023-10-16	6.230	6.270	6.160	6.220	6.157	3,557,100
2023-10-13	6.310	6.310	6.210	6.260	6.196	2,106,100
2023-10-12	6.270	6.320	6.240	6.300	6.236	2,040,001
2023-10-11	6.310	6.340	6.240	6.250	6.187	2,960,600
2023-10-10	6.350	6.390	6.260	6.280	6.216	2,126,600
2023-10-09	6.410	6.450	6.260	6.340	6.276	6,056,100
2023-09-28	6.480	6.520	6.430	6.450	6.385	2,522,967
2023-09-27	6.470	6.510	6.420	6.460	6.394	2,409,940
2023-09-26	6.470	6.490	6.380	6.470	6.404	2,509,840
2023-09-25	6.590	6.590	6.400	6.450	6.385	4,540,473
2023-09-22	6.530	6.620	6.490	6.590	6.523	3,916,801
2023-09-21	6.560	6.600	6.460	6.530	6.464	2,872,400
2023-09-20	6.520	6.560	6.420	6.520	6.454	3,616,904
2023-09-19	6.520	6.600	6.460	6.520	6.454	4,477,527
2023-09-18	6.570	6.620	6.420	6.520	6.454	6,708,145
2023-09-15	6.580	6.660	6.560	6.660	6.592	3,910,700
2023-09-14	6.640	6.640	6.540	6.570	6.503	3,435,345
2023-09-13	6.660	6.710	6.570	6.620	6.553	3,774,029
2023-09-12	6.670	6.710	6.620	6.680	6.612	2,865,554
2023-09-11	6.760	6.800	6.660	6.680	6.612	4,755,254
2023-09-08	6.770	6.840	6.680	6.750	6.681	4,083,800
2023-09-07	6.790	6.850	6.720	6.770	6.701	4,879,797
2023-09-06	6.670	6.780	6.500	6.770	6.701	6,871,229
2023-09-05	6.920	6.930	6.630	6.680	6.612	8,487,300
2023-09-04	6.900	7.030	6.870	6.900	6.830	5,449,201
2023-09-01	6.960	7.010	6.830	6.880	6.810	5,346,700
2023-08-31	7.190	7.230	6.870	6.880	6.810	8,067,300
2023-08-30	7.280	7.310	7.120	7.190	7.117	7,934,445
2023-08-29	6.900	7.210	6.870	7.210	7.137	10,025,610
2023-08-28	6.960	7.140	6.860	6.900	6.830	10,080,110
2023-08-25	6.630	6.790	6.630	6.710	6.642	3,194,972
2023-08-24	6.780	6.830	6.660	6.670	6.602	3,243,055
2023-08-23	6.810	6.860	6.740	6.760	6.691	2,285,000
2023-08-22	6.830	6.880	6.750	6.840	6.771	4,020,400
2023-08-21	6.930	6.970	6.800	6.800	6.731	3,782,611
2023-08-18	7.040	7.100	6.870	6.890	6.820	3,589,100
2023-08-17	7.090	7.100	6.960	7.030	6.959	3,113,800
2023-08-16	6.980	7.170	6.890	7.080	7.008	5,062,651
2023-08-15	7.000	7.070	6.910	6.980	6.909	3,220,414
2023-08-14	7.000	7.070	6.920	7.010	6.939	4,913,600
2023-08-11	7.130	7.200	7.070	7.130	7.058	5,891,528
2023-08-10	7.050	7.150	7.020	7.090	7.018	3,111,134
2023-08-09	7.130	7.180	7.030	7.070	6.998	4,204,945
2023-08-08	7.200	7.220	7.020	7.100	7.028	5,439,045
2023-08-07	7.300	7.300	7.120	7.150	7.077	7,540,164
2023-08-04	7.380	7.500	7.310	7.350	7.275	6,351,700
2023-08-03	7.310	7.430	7.220	7.410	7.335	7,084,465
2023-08-02	7.280	7.420	7.260	7.360	7.285	7,833,013

← NewerPage 13 of 21 · 1,212 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.