Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.200	7.370	7.190	7.290	7.216	10,494,386
2023-07-31	7.150	7.300	7.150	7.240	7.167	8,895,500
2023-07-28	7.110	7.210	7.080	7.140	7.068	5,225,796
2023-07-27	7.030	7.230	7.020	7.110	7.038	7,172,800
2023-07-26	7.050	7.170	7.010	7.150	7.077	6,826,730
2023-07-25	6.870	7.090	6.860	7.070	6.998	8,683,206
2023-07-24	6.900	6.950	6.620	6.840	6.771	5,600,005
2023-07-21	6.650	6.810	6.650	6.800	6.731	4,012,177
2023-07-20	6.710	6.730	6.630	6.650	6.583	1,651,876
2023-07-19	6.590	6.700	6.560	6.680	6.612	2,762,871
2023-07-18	6.600	6.620	6.520	6.590	6.523	1,719,000
2023-07-17	6.560	6.620	6.420	6.600	6.533	1,997,652
2023-07-14	6.650	6.650	6.550	6.550	6.484	1,548,400
2023-07-13	6.600	6.620	6.510	6.580	6.513	1,374,950
2023-07-12	6.670	6.710	6.520	6.550	6.484	2,732,769
2023-07-11	6.790	6.800	6.640	6.670	6.602	2,328,595
2023-07-10	6.680	6.700	6.620	6.700	6.632	1,813,129
2023-07-07	6.670	6.740	6.630	6.680	6.612	2,264,700
2023-07-06	6.640	6.680	6.560	6.630	6.563	1,857,300
2023-07-05	6.620	6.670	6.570	6.640	6.573	1,820,998
2023-07-04	6.720	6.720	6.570	6.600	6.533	2,562,502
2023-07-03	6.690	6.740	6.640	6.710	6.642	1,907,200
2023-06-30	6.620	6.790	6.610	6.660	6.592	2,323,200
2023-06-29	6.630	6.660	6.570	6.610	6.543	2,171,636
2023-06-28	6.580	6.630	6.490	6.620	6.553	2,866,942
2023-06-27	6.330	6.630	6.310	6.580	6.513	3,725,044
2023-06-26	6.500	6.560	6.300	6.340	6.276	4,041,400
2023-06-21	6.600	6.630	6.500	6.530	6.464	3,189,500
2023-06-20	6.650	6.700	6.560	6.560	6.493	3,231,400
2023-06-19	6.920	6.920	6.650	6.650	6.583	4,596,000
2023-06-16	6.980	7.070	6.920	6.940	6.870	3,322,100
2023-06-15	6.890	6.980	6.820	6.960	6.889	3,374,000
2023-06-14	6.960	6.960	6.830	6.860	6.790	2,303,900
2023-06-13	6.910	6.960	6.850	6.880	6.810	2,482,840
2023-06-12	7.010	7.010	6.820	6.900	6.830	2,928,546
2023-06-09	7.060	7.080	6.910	7.030	6.959	4,606,200
2023-06-08	6.800	7.070	6.730	7.060	6.988	7,416,732
2023-06-07	6.650	6.890	6.630	6.820	6.751	5,594,584
2023-06-06	6.600	6.760	6.550	6.650	6.583	5,113,920
2023-06-05	6.630	6.640	6.480	6.610	6.543	3,176,814
2023-06-02	6.540	6.680	6.480	6.680	6.612	4,191,300
2023-06-01	6.710	6.720	6.490	6.510	6.444	4,284,933
2023-05-31	6.790	6.790	6.660	6.680	6.612	1,968,000
2023-05-30	6.800	6.800	6.600	6.720	6.652	3,674,600
2023-05-29	6.970	6.990	6.770	6.810	6.741	3,448,580
2023-05-26	6.850	7.000	6.850	6.980	6.909	3,352,506
2023-05-25	6.900	6.910	6.790	6.860	6.790	4,433,401
2023-05-24	7.060	7.080	6.900	6.930	6.860	5,679,500
2023-05-23	7.210	7.220	7.010	7.090	7.018	5,981,334
2023-05-22	7.660	7.660	7.040	7.200	7.127	13,233,903
2023-05-19	7.330	7.360	7.090	7.160	7.087	7,037,001
2023-05-18	7.150	7.370	7.120	7.370	7.295	10,178,573
2023-05-17	7.030	7.150	6.900	7.100	7.028	6,282,345
2023-05-16	7.080	7.150	7.010	7.080	7.008	9,408,818
2023-05-15	6.800	7.230	6.780	6.990	6.919	17,093,058
2023-05-12	6.570	6.690	6.500	6.620	6.553	4,862,813
2023-05-11	6.510	6.610	6.500	6.600	6.533	2,955,200
2023-05-10	6.520	6.580	6.460	6.520	6.454	3,039,395
2023-05-09	6.550	6.640	6.470	6.520	6.454	5,094,445
2023-05-08	6.550	6.590	6.440	6.530	6.464	3,950,771

← NewerPage 14 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.