Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.010 | 6.130 | 5.850 | 5.880 | 5.559 | 6,841,043 |
| 2022-05-10 | 5.840 | 6.040 | 5.800 | 6.010 | 5.681 | 5,201,249 |
| 2022-05-09 | 5.830 | 6.030 | 5.820 | 5.960 | 5.634 | 5,291,141 |
| 2022-05-06 | 6.070 | 6.070 | 5.780 | 5.840 | 5.521 | 7,279,036 |
| 2022-05-05 | 5.880 | 6.270 | 5.880 | 6.220 | 5.880 | 10,147,588 |
| 2022-04-29 | 5.680 | 5.870 | 5.610 | 5.850 | 5.530 | 8,107,007 |
| 2022-04-28 | 5.710 | 5.790 | 5.490 | 5.670 | 5.360 | 8,072,930 |
| 2022-04-27 | 5.650 | 5.700 | 5.350 | 5.590 | 5.284 | 9,120,956 |
| 2022-04-26 | 5.850 | 6.020 | 5.740 | 5.780 | 5.464 | 7,899,317 |
| 2022-04-25 | 6.140 | 6.260 | 5.740 | 5.740 | 5.426 | 10,250,271 |
| 2022-04-22 | 6.370 | 6.460 | 6.190 | 6.300 | 5.956 | 8,012,979 |
| 2022-04-21 | 6.600 | 7.270 | 6.390 | 6.450 | 6.097 | 9,593,600 |
| 2022-04-20 | 6.760 | 6.870 | 6.510 | 6.610 | 6.249 | 12,656,644 |
| 2022-04-19 | 6.620 | 6.870 | 6.530 | 6.830 | 6.457 | 12,072,033 |
| 2022-04-18 | 6.470 | 6.860 | 6.400 | 6.630 | 6.268 | 14,055,757 |
| 2022-04-15 | 6.440 | 6.700 | 6.440 | 6.570 | 6.211 | 12,022,292 |
| 2022-04-14 | 6.410 | 6.620 | 6.410 | 6.540 | 6.182 | 9,250,725 |
| 2022-04-13 | 6.490 | 6.700 | 6.330 | 6.390 | 6.041 | 12,278,996 |
| 2022-04-12 | 6.610 | 6.850 | 6.550 | 6.590 | 6.230 | 13,378,689 |
| 2022-04-11 | 6.750 | 6.990 | 6.590 | 6.640 | 6.277 | 15,699,156 |
| 2022-04-08 | 6.650 | 6.990 | 6.530 | 6.860 | 6.485 | 20,029,119 |
| 2022-04-07 | 7.130 | 7.140 | 6.670 | 6.680 | 6.315 | 26,163,240 |
| 2022-04-06 | 7.250 | 7.490 | 6.970 | 7.370 | 6.967 | 32,509,140 |
| 2022-04-01 | 6.980 | 7.530 | 6.960 | 7.250 | 6.854 | 42,828,391 |
| 2022-03-31 | 8.250 | 8.260 | 7.350 | 7.730 | 7.307 | 61,910,026 |
| 2022-03-30 | 7.100 | 7.510 | 6.150 | 7.510 | 7.099 | 16,589,947 |
| 2022-03-29 | 6.290 | 6.830 | 6.140 | 6.830 | 6.457 | 8,375,063 |
| 2022-03-28 | 6.020 | 6.350 | 5.920 | 6.210 | 5.871 | 11,458,309 |
| 2022-03-25 | 5.900 | 6.060 | 5.830 | 5.990 | 5.663 | 5,159,000 |
| 2022-03-24 | 5.910 | 6.090 | 5.860 | 5.900 | 5.577 | 6,566,561 |
| 2022-03-23 | 5.950 | 6.100 | 5.870 | 6.040 | 5.710 | 8,970,346 |
| 2022-03-22 | 5.700 | 6.140 | 5.700 | 6.060 | 5.729 | 13,097,753 |
| 2022-03-21 | 5.730 | 5.810 | 5.700 | 5.780 | 5.464 | 4,702,514 |
| 2022-03-18 | 5.680 | 5.830 | 5.620 | 5.770 | 5.455 | 7,865,143 |
| 2022-03-17 | 5.420 | 5.720 | 5.330 | 5.720 | 5.407 | 10,240,400 |
| 2022-03-16 | 5.020 | 5.250 | 4.960 | 5.200 | 4.916 | 2,600,000 |
| 2022-03-15 | 5.250 | 5.280 | 4.950 | 4.950 | 4.679 | 2,824,700 |
| 2022-03-14 | 5.320 | 5.420 | 5.240 | 5.280 | 4.991 | 2,374,978 |
| 2022-03-11 | 5.240 | 5.360 | 5.100 | 5.350 | 5.058 | 1,317,233 |
| 2022-03-10 | 5.330 | 5.400 | 5.260 | 5.330 | 5.039 | 1,854,000 |
| 2022-03-09 | 5.450 | 5.480 | 5.070 | 5.260 | 4.972 | 2,456,912 |
| 2022-03-08 | 5.640 | 5.680 | 5.400 | 5.400 | 5.105 | 3,880,475 |
| 2022-03-07 | 5.800 | 5.830 | 5.650 | 5.670 | 5.360 | 6,109,300 |
| 2022-03-04 | 5.770 | 5.800 | 5.690 | 5.800 | 5.483 | 3,423,600 |
| 2022-03-03 | 5.720 | 5.780 | 5.710 | 5.770 | 5.455 | 2,455,902 |
| 2022-03-02 | 5.680 | 5.750 | 5.640 | 5.750 | 5.436 | 3,355,602 |
| 2022-03-01 | 5.670 | 5.710 | 5.610 | 5.680 | 5.369 | 2,824,970 |
| 2022-02-28 | 5.700 | 5.730 | 5.560 | 5.650 | 5.341 | 3,383,131 |
| 2022-02-25 | 5.810 | 5.850 | 5.640 | 5.710 | 5.398 | 4,615,727 |
| 2022-02-24 | 5.780 | 5.820 | 5.660 | 5.810 | 5.492 | 3,429,000 |
| 2022-02-23 | 5.790 | 5.850 | 5.700 | 5.810 | 5.492 | 2,559,475 |
| 2022-02-22 | 5.780 | 5.890 | 5.750 | 5.810 | 5.492 | 3,204,440 |
| 2022-02-21 | 5.780 | 5.880 | 5.700 | 5.850 | 5.530 | 4,108,108 |
| 2022-02-18 | 5.690 | 5.790 | 5.680 | 5.780 | 5.464 | 2,655,801 |
| 2022-02-17 | 5.740 | 5.740 | 5.660 | 5.700 | 5.388 | 1,453,200 |
| 2022-02-16 | 5.710 | 5.740 | 5.640 | 5.720 | 5.407 | 1,441,600 |
| 2022-02-15 | 5.710 | 5.740 | 5.640 | 5.670 | 5.360 | 1,497,200 |
| 2022-02-14 | 5.750 | 5.750 | 5.630 | 5.700 | 5.388 | 1,716,800 |
| 2022-02-11 | 5.670 | 5.800 | 5.670 | 5.700 | 5.388 | 2,800,642 |
| 2022-02-10 | 5.720 | 5.720 | 5.640 | 5.670 | 5.360 | 1,521,760 |
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.