Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.250	5.570	5.230	5.380	5.325	8,425,814
2022-11-03	5.230	5.300	5.210	5.220	5.167	3,134,152
2022-11-02	5.210	5.290	5.170	5.280	5.226	3,047,422
2022-11-01	5.140	5.230	5.140	5.220	5.167	2,461,560
2022-10-31	5.170	5.250	5.080	5.140	5.088	3,690,900
2022-10-28	5.430	5.430	5.170	5.190	5.137	4,268,300
2022-10-27	5.340	5.490	5.320	5.430	5.375	3,753,700
2022-10-26	5.350	5.390	5.290	5.340	5.286	3,958,607
2022-10-25	5.400	5.430	5.320	5.340	5.286	3,271,900
2022-10-24	5.620	5.620	5.400	5.400	5.345	4,624,429
2022-10-21	5.620	5.670	5.560	5.560	5.504	3,071,572
2022-10-20	5.650	5.670	5.500	5.580	5.523	4,604,600
2022-10-19	5.740	5.800	5.670	5.680	5.622	3,514,400
2022-10-18	5.840	5.880	5.710	5.730	5.672	5,330,719
2022-10-17	5.770	5.850	5.650	5.840	5.781	5,156,428
2022-10-14	5.820	5.870	5.770	5.800	5.741	5,486,899
2022-10-13	5.860	5.870	5.730	5.780	5.721	5,188,585
2022-10-12	5.620	5.920	5.620	5.910	5.850	5,249,652
2022-10-11	6.020	6.020	5.650	5.760	5.702	7,446,593
2022-10-10	6.030	6.230	5.970	6.010	5.949	8,192,469
2022-09-30	6.000	6.110	5.800	6.050	5.989	6,777,119
2022-09-29	6.090	6.160	5.840	5.860	5.801	6,376,462
2022-09-28	6.210	6.290	6.080	6.090	6.028	5,770,851
2022-09-27	6.320	6.470	6.080	6.260	6.196	11,534,319
2022-09-26	6.380	6.570	6.300	6.350	6.286	10,654,105
2022-09-23	6.500	6.710	6.360	6.380	6.315	11,385,508
2022-09-22	6.630	6.660	6.470	6.530	6.464	15,078,448
2022-09-21	6.540	6.700	6.260	6.660	6.592	23,526,033
2022-09-20	6.550	6.890	6.480	6.530	6.464	29,115,338
2022-09-19	6.250	6.530	5.950	6.490	6.424	24,551,805
2022-09-16	6.580	6.750	6.250	6.470	6.404	26,910,300
2022-09-15	6.220	6.790	6.220	6.580	6.513	23,687,803
2022-09-14	6.220	6.350	6.200	6.210	6.147	4,650,605
2022-09-13	6.460	6.510	6.270	6.310	6.246	7,248,033
2022-09-09	6.280	6.520	6.240	6.450	6.385	8,426,415
2022-09-08	6.330	6.420	6.220	6.300	6.236	4,028,697
2022-09-07	6.290	6.340	6.200	6.330	6.266	4,352,348
2022-09-06	6.170	6.320	6.140	6.300	6.236	8,008,020
2022-09-05	6.020	6.150	6.020	6.130	6.068	5,662,273
2022-09-02	6.050	6.120	5.980	6.060	5.999	6,059,137
2022-09-01	5.900	6.150	5.900	6.050	5.989	8,294,900
2022-08-31	6.080	6.100	5.900	5.920	5.860	5,516,277
2022-08-30	6.080	6.140	6.010	6.050	5.989	4,437,336
2022-08-29	5.980	6.070	5.910	6.040	5.979	4,122,900
2022-08-26	6.090	6.120	6.000	6.040	5.979	4,623,176
2022-08-25	6.050	6.150	5.980	6.080	6.018	6,115,457
2022-08-24	6.180	6.230	6.040	6.040	5.979	6,043,369
2022-08-23	6.260	6.300	6.150	6.180	6.117	4,804,300
2022-08-22	6.280	6.330	6.190	6.240	6.177	6,541,647
2022-08-19	6.290	6.420	6.230	6.320	6.256	6,683,041
2022-08-18	6.550	6.550	6.250	6.290	6.226	12,821,226
2022-08-17	6.680	6.740	6.560	6.580	6.513	9,482,616
2022-08-16	6.610	6.780	6.570	6.660	6.592	8,497,900
2022-08-15	6.650	6.730	6.540	6.540	6.474	6,165,544
2022-08-12	6.670	6.750	6.610	6.680	6.612	5,757,800
2022-08-11	6.420	6.740	6.410	6.690	6.622	8,986,559
2022-08-10	6.460	6.620	6.390	6.500	6.434	7,225,626
2022-08-09	6.550	6.550	6.320	6.460	6.394	5,980,060
2022-08-08	6.410	6.700	6.410	6.520	6.454	8,185,830
2022-08-05	6.400	6.570	6.250	6.450	6.385	8,375,972

← NewerPage 17 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.