Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.250	6.540	6.070	6.440	6.375	13,206,100
2022-08-03	6.430	6.600	6.130	6.180	6.117	10,285,199
2022-08-02	6.940	6.940	6.350	6.400	6.335	17,923,280
2022-08-01	7.050	7.130	6.800	6.870	6.800	13,626,331
2022-07-29	7.460	7.480	7.030	7.130	7.058	16,379,471
2022-07-28	7.160	7.350	7.050	7.250	7.176	18,086,649
2022-07-27	7.190	7.280	6.910	7.080	7.008	23,868,946
2022-07-26	6.960	7.620	6.950	7.170	7.097	35,341,171
2022-07-25	6.600	7.270	6.530	7.120	7.048	35,010,871
2022-07-22	6.400	6.730	6.400	6.610	6.543	12,490,013
2022-07-21	6.410	6.660	6.330	6.440	6.375	12,937,944
2022-07-20	6.250	6.430	6.180	6.320	6.256	9,764,395
2022-07-19	6.370	6.410	6.220	6.230	6.167	14,271,854
2022-07-18	6.250	6.860	6.250	6.670	6.305	24,364,771
2022-07-15	6.520	6.540	6.210	6.240	5.899	8,562,195
2022-07-14	6.730	6.730	6.440	6.480	6.126	17,716,215
2022-07-13	6.050	6.710	6.050	6.710	6.343	12,935,360
2022-07-12	6.040	6.100	5.990	6.100	5.767	4,219,092
2022-07-11	6.060	6.060	5.950	6.000	5.672	3,588,400
2022-07-08	6.000	6.080	5.950	6.070	5.738	3,788,648
2022-07-07	6.000	6.040	5.970	5.990	5.663	2,329,878
2022-07-06	6.130	6.190	5.940	5.990	5.663	5,385,659
2022-07-05	6.250	6.340	6.120	6.180	5.842	4,701,064
2022-07-04	6.420	6.430	6.270	6.290	5.946	5,320,317
2022-07-01	6.400	6.620	6.310	6.380	6.031	7,786,038
2022-06-30	6.370	6.490	6.310	6.400	6.050	7,306,741
2022-06-29	6.280	6.460	6.250	6.370	6.022	7,547,420
2022-06-28	6.340	6.370	6.240	6.270	5.927	4,970,486
2022-06-27	6.330	6.420	6.270	6.340	5.993	4,763,646
2022-06-24	6.430	6.450	6.320	6.370	6.022	4,137,723
2022-06-23	6.340	6.460	6.210	6.400	6.050	5,868,400
2022-06-22	6.440	6.480	6.260	6.310	5.965	5,879,994
2022-06-21	6.430	6.640	6.380	6.480	6.126	11,107,428
2022-06-20	6.310	6.410	6.270	6.380	6.031	5,782,742
2022-06-17	6.270	6.450	6.160	6.300	5.956	5,778,459
2022-06-16	6.470	6.570	6.280	6.290	5.946	7,547,639
2022-06-15	6.310	6.720	6.260	6.470	6.116	12,367,751
2022-06-14	6.180	6.310	6.090	6.300	5.956	5,509,965
2022-06-13	6.300	6.320	6.090	6.180	5.842	7,777,149
2022-06-10	6.300	6.420	6.190	6.350	6.003	6,798,367
2022-06-09	6.390	6.650	6.360	6.420	6.069	9,961,379
2022-06-08	6.550	6.550	6.300	6.350	6.003	9,618,183
2022-06-07	6.570	6.640	6.450	6.630	6.268	9,111,184
2022-06-06	6.490	6.620	6.460	6.550	6.192	6,331,893
2022-06-02	6.790	6.830	6.500	6.550	6.192	13,363,202
2022-06-01	6.640	7.070	6.640	6.770	6.400	15,508,574
2022-05-31	6.660	6.790	6.600	6.730	6.362	11,282,441
2022-05-30	7.000	7.000	6.590	6.660	6.296	19,032,438
2022-05-27	6.920	7.270	6.770	7.000	6.617	24,947,272
2022-05-26	7.100	7.130	6.810	6.920	6.542	23,780,300
2022-05-25	7.360	7.620	7.090	7.210	6.816	44,679,490
2022-05-24	6.520	7.220	6.410	7.220	6.825	22,646,107
2022-05-23	6.570	6.610	6.420	6.560	6.201	9,963,681
2022-05-20	6.660	6.770	6.500	6.610	6.249	17,415,069
2022-05-19	6.590	6.920	6.330	6.770	6.400	24,461,425
2022-05-18	6.560	6.810	6.420	6.600	6.239	23,453,356
2022-05-17	7.250	7.520	6.450	6.550	6.192	32,959,654
2022-05-16	6.700	7.010	6.280	7.010	6.627	26,693,795
2022-05-13	5.900	6.370	5.750	6.370	6.022	16,631,532
2022-05-12	5.860	5.940	5.700	5.790	5.473	4,531,060

← NewerPage 18 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.