Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.450	6.550	6.360	6.530	6.464	4,222,019
2023-05-04	6.280	6.480	6.270	6.450	6.385	3,332,400
2023-04-28	6.160	6.320	6.140	6.310	6.246	3,677,800
2023-04-27	6.100	6.230	6.100	6.140	6.078	3,111,500
2023-04-26	6.100	6.170	6.050	6.110	6.048	2,547,200
2023-04-25	6.170	6.280	6.010	6.070	6.008	3,544,100
2023-04-24	6.240	6.290	6.150	6.220	6.157	3,342,000
2023-04-21	6.420	6.530	6.260	6.280	6.216	4,375,500
2023-04-20	6.460	6.490	6.350	6.420	6.355	4,117,600
2023-04-19	6.600	6.640	6.490	6.500	6.434	3,842,740
2023-04-18	6.700	6.760	6.620	6.620	6.553	3,531,650
2023-04-17	6.640	6.680	6.560	6.660	6.592	3,672,600
2023-04-14	6.700	6.770	6.600	6.650	6.583	4,235,223
2023-04-13	6.560	6.690	6.530	6.650	6.583	5,887,600
2023-04-12	6.600	6.700	6.450	6.600	6.533	7,859,410
2023-04-11	6.430	6.680	6.340	6.600	6.533	8,736,900
2023-04-10	6.480	6.500	6.370	6.410	6.345	4,548,916
2023-04-07	6.480	6.590	6.420	6.500	6.434	5,494,835
2023-04-06	6.440	6.450	6.380	6.420	6.355	2,935,635
2023-04-04	6.480	6.580	6.430	6.450	6.385	3,566,604
2023-04-03	6.300	6.550	6.300	6.500	6.434	5,311,660
2023-03-31	6.290	6.440	6.270	6.340	6.276	4,958,928
2023-03-30	6.270	6.280	6.190	6.240	6.177	3,702,280
2023-03-29	6.220	6.360	6.220	6.270	6.206	4,051,500
2023-03-28	6.320	6.330	6.210	6.240	6.177	3,783,436
2023-03-27	6.430	6.450	6.280	6.330	6.266	3,534,225
2023-03-24	6.440	6.460	6.300	6.410	6.345	6,119,571
2023-03-23	6.500	6.530	6.380	6.440	6.375	4,419,000
2023-03-22	6.610	6.620	6.520	6.540	6.474	3,148,128
2023-03-21	6.600	6.600	6.530	6.570	6.503	3,602,752
2023-03-20	6.720	6.770	6.540	6.550	6.484	6,222,300
2023-03-17	6.790	6.870	6.740	6.770	6.701	3,390,300
2023-03-16	6.860	6.900	6.720	6.750	6.681	3,724,187
2023-03-15	6.800	6.910	6.780	6.890	6.820	4,035,087
2023-03-14	6.770	6.870	6.720	6.720	6.652	4,842,315
2023-03-13	6.840	6.900	6.740	6.810	6.741	5,116,200
2023-03-10	6.940	6.940	6.820	6.850	6.780	4,034,600
2023-03-09	7.080	7.080	6.880	6.980	6.909	5,565,922
2023-03-08	6.950	7.120	6.940	7.030	6.959	5,226,337
2023-03-07	7.210	7.210	6.980	6.980	6.909	8,547,732
2023-03-06	7.320	7.350	7.020	7.140	7.068	13,932,888
2023-03-03	7.280	7.550	7.260	7.380	7.305	17,895,338
2023-03-02	7.260	7.300	7.210	7.280	7.206	7,137,200
2023-03-01	7.290	7.360	7.230	7.300	7.226	10,668,434
2023-02-28	7.170	7.320	7.100	7.290	7.216	13,838,425
2023-02-27	7.190	7.220	7.020	7.150	7.077	12,636,468
2023-02-24	7.100	7.350	7.100	7.230	7.157	19,808,923
2023-02-23	7.080	7.330	7.030	7.090	7.018	17,435,088
2023-02-22	7.050	7.300	6.930	7.200	7.127	27,667,079
2023-02-21	7.280	7.650	6.910	7.010	6.939	32,394,557
2023-02-20	7.080	7.200	6.890	7.050	6.978	26,018,908
2023-02-17	6.800	7.580	6.760	7.110	7.038	43,852,481
2023-02-16	6.810	7.080	6.800	6.890	6.820	22,716,407
2023-02-15	6.900	7.010	6.770	6.800	6.731	25,694,440
2023-02-14	6.960	7.290	6.850	7.030	6.959	41,082,073
2023-02-13	6.980	7.190	6.780	6.900	6.830	41,951,511
2023-02-10	6.130	6.730	6.110	6.730	6.662	20,816,643
2023-02-09	6.120	6.160	6.070	6.120	6.058	2,151,087
2023-02-08	6.070	6.180	6.070	6.130	6.068	2,087,800
2023-02-07	6.040	6.190	6.040	6.130	6.068	2,946,611

← NewerPage 15 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.