Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.140	6.140	6.000	6.050	5.989	2,029,300
2023-02-03	6.130	6.150	6.060	6.140	6.078	2,122,400
2023-02-02	6.150	6.190	6.100	6.140	6.078	2,621,300
2023-02-01	6.110	6.150	6.070	6.150	6.088	3,329,243
2023-01-31	6.060	6.100	5.990	6.090	6.028	3,148,800
2023-01-30	6.100	6.160	6.040	6.050	5.989	3,814,200
2023-01-20	5.930	6.060	5.910	6.030	5.969	3,845,178
2023-01-19	5.850	5.980	5.840	5.920	5.860	3,103,401
2023-01-18	5.830	5.920	5.830	5.880	5.820	2,180,000
2023-01-17	5.870	5.870	5.810	5.830	5.771	2,442,902
2023-01-16	5.870	5.890	5.810	5.870	5.810	2,355,102
2023-01-13	5.930	5.930	5.810	5.870	5.810	2,739,731
2023-01-12	5.980	5.980	5.840	5.880	5.820	3,881,436
2023-01-11	6.030	6.060	5.950	5.970	5.909	3,300,700
2023-01-10	6.100	6.100	5.990	6.010	5.949	3,831,316
2023-01-09	6.150	6.200	6.080	6.100	6.038	4,904,167
2023-01-06	6.380	6.380	6.160	6.180	6.117	6,167,640
2023-01-05	6.310	6.590	6.180	6.320	6.256	10,783,911
2023-01-04	6.160	6.380	6.160	6.320	6.256	4,970,728
2023-01-03	6.240	6.250	6.170	6.200	6.137	3,364,100
2022-12-30	6.290	6.290	6.160	6.240	6.177	2,316,048
2022-12-29	6.400	6.400	6.200	6.220	6.157	3,889,199
2022-12-28	6.460	6.470	6.360	6.460	6.394	2,654,201
2022-12-27	6.480	6.510	6.390	6.460	6.394	4,052,338
2022-12-26	6.500	6.580	6.400	6.430	6.365	5,160,401
2022-12-23	6.510	6.640	6.460	6.570	6.503	3,506,705
2022-12-22	6.760	6.790	6.530	6.560	6.493	5,508,506
2022-12-21	6.630	6.720	6.580	6.640	6.573	4,878,740
2022-12-20	6.630	6.740	6.550	6.630	6.563	6,695,801
2022-12-19	6.900	6.960	6.640	6.740	6.672	7,481,001
2022-12-16	6.930	7.020	6.830	6.890	6.820	11,817,671
2022-12-15	6.840	7.060	6.480	6.930	6.860	20,424,034
2022-12-14	6.520	6.720	6.490	6.580	6.513	5,511,866
2022-12-13	6.480	6.620	6.450	6.540	6.474	4,084,172
2022-12-12	6.580	6.670	6.460	6.480	6.414	6,581,700
2022-12-09	6.570	6.700	6.530	6.670	6.602	10,615,808
2022-12-08	6.490	6.620	6.450	6.540	6.474	8,880,815
2022-12-07	6.430	6.490	6.340	6.480	6.414	5,207,800
2022-12-06	6.450	6.510	6.350	6.420	6.355	5,530,320
2022-12-05	6.460	6.690	6.460	6.500	6.434	11,235,620
2022-12-02	6.430	6.480	6.280	6.410	6.345	9,219,036
2022-12-01	6.410	6.540	6.340	6.410	6.345	13,687,583
2022-11-30	6.510	6.650	6.400	6.440	6.375	25,134,123
2022-11-29	6.840	6.840	6.280	6.500	6.434	33,200,121
2022-11-28	6.150	6.230	5.970	6.220	6.157	9,263,386
2022-11-25	6.080	6.340	6.050	6.150	6.088	10,789,126
2022-11-24	6.020	6.070	5.950	6.050	5.989	5,632,819
2022-11-23	6.000	6.050	5.840	5.910	5.850	5,183,093
2022-11-22	6.110	6.230	5.980	6.000	5.939	5,430,000
2022-11-21	6.150	6.150	5.970	6.110	6.048	8,103,086
2022-11-18	6.190	6.280	6.140	6.150	6.088	8,090,500
2022-11-17	6.090	6.340	6.040	6.190	6.127	10,653,204
2022-11-16	6.100	6.260	6.000	6.100	6.038	12,414,490
2022-11-15	6.000	6.200	5.950	6.100	6.038	13,282,000
2022-11-14	6.010	6.460	5.950	6.000	5.939	20,292,243
2022-11-11	5.690	5.980	5.680	5.880	5.820	15,926,849
2022-11-10	5.560	5.620	5.480	5.610	5.553	3,666,677
2022-11-09	5.550	5.720	5.540	5.560	5.504	5,228,462
2022-11-08	5.530	5.580	5.500	5.540	5.484	4,273,972
2022-11-07	5.320	5.550	5.320	5.520	5.464	8,691,373

← NewerPage 16 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.