Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.680 | 5.760 | 5.650 | 5.670 | 5.360 | 1,584,180 |
| 2022-02-08 | 5.450 | 5.700 | 5.450 | 5.680 | 5.369 | 3,877,560 |
| 2022-02-07 | 5.510 | 5.540 | 5.360 | 5.490 | 5.190 | 1,984,059 |
| 2022-01-28 | 5.280 | 5.450 | 5.280 | 5.420 | 5.124 | 2,199,338 |
| 2022-01-27 | 5.400 | 5.430 | 5.300 | 5.300 | 5.010 | 1,878,800 |
| 2022-01-26 | 5.370 | 5.440 | 5.330 | 5.380 | 5.086 | 2,231,933 |
| 2022-01-25 | 5.570 | 5.600 | 5.330 | 5.330 | 5.039 | 2,380,096 |
| 2022-01-24 | 5.530 | 5.600 | 5.470 | 5.530 | 5.228 | 1,903,400 |
| 2022-01-21 | 5.580 | 5.630 | 5.530 | 5.560 | 5.256 | 1,511,700 |
| 2022-01-20 | 5.690 | 5.740 | 5.590 | 5.610 | 5.303 | 2,440,604 |
| 2022-01-19 | 5.660 | 5.670 | 5.530 | 5.640 | 5.332 | 1,493,000 |
| 2022-01-18 | 5.680 | 5.680 | 5.540 | 5.620 | 5.313 | 1,862,940 |
| 2022-01-17 | 5.610 | 5.690 | 5.580 | 5.650 | 5.341 | 1,571,223 |
| 2022-01-14 | 5.730 | 5.780 | 5.610 | 5.610 | 5.303 | 2,284,578 |
| 2022-01-13 | 5.730 | 5.850 | 5.720 | 5.730 | 5.417 | 2,854,068 |
| 2022-01-12 | 5.720 | 5.750 | 5.660 | 5.750 | 5.436 | 2,721,120 |
| 2022-01-11 | 5.680 | 5.800 | 5.680 | 5.720 | 5.407 | 3,665,844 |
| 2022-01-10 | 5.670 | 5.790 | 5.600 | 5.710 | 5.398 | 2,804,404 |
| 2022-01-07 | 5.760 | 5.820 | 5.650 | 5.690 | 5.379 | 4,362,938 |
| 2022-01-06 | 5.720 | 5.810 | 5.700 | 5.730 | 5.417 | 1,738,276 |
| 2022-01-05 | 5.750 | 5.830 | 5.670 | 5.740 | 5.426 | 2,798,085 |
| 2022-01-04 | 5.680 | 5.760 | 5.630 | 5.750 | 5.436 | 2,081,469 |
| 2021-12-31 | 5.620 | 5.690 | 5.590 | 5.660 | 5.351 | 1,222,402 |
| 2021-12-30 | 5.560 | 5.700 | 5.560 | 5.620 | 5.313 | 1,380,844 |
| 2021-12-29 | 5.610 | 5.640 | 5.550 | 5.600 | 5.294 | 1,080,701 |
| 2021-12-28 | 5.600 | 5.670 | 5.570 | 5.610 | 5.303 | 1,400,301 |
| 2021-12-27 | 5.600 | 5.710 | 5.580 | 5.600 | 5.294 | 2,450,800 |
| 2021-12-24 | 5.690 | 5.690 | 5.550 | 5.610 | 5.303 | 2,171,300 |
| 2021-12-23 | 5.680 | 5.740 | 5.640 | 5.660 | 5.351 | 3,082,420 |
| 2021-12-22 | 5.880 | 5.880 | 5.700 | 5.710 | 5.398 | 4,663,621 |
| 2021-12-21 | 5.750 | 5.900 | 5.620 | 5.870 | 5.549 | 7,186,394 |
| 2021-12-20 | 5.690 | 5.780 | 5.610 | 5.660 | 5.351 | 2,879,401 |
| 2021-12-17 | 5.680 | 5.770 | 5.650 | 5.690 | 5.379 | 2,125,021 |
| 2021-12-16 | 5.880 | 5.900 | 5.650 | 5.680 | 5.369 | 4,471,975 |
| 2021-12-15 | 5.560 | 5.800 | 5.560 | 5.800 | 5.483 | 4,938,767 |
| 2021-12-14 | 5.400 | 5.660 | 5.400 | 5.600 | 5.294 | 5,778,520 |
| 2021-12-13 | 5.380 | 5.480 | 5.310 | 5.460 | 5.162 | 2,749,743 |
| 2021-12-10 | 5.220 | 5.620 | 5.210 | 5.380 | 5.086 | 6,514,165 |
| 2021-12-09 | 5.160 | 5.280 | 5.160 | 5.250 | 4.963 | 2,131,152 |
| 2021-12-08 | 5.160 | 5.210 | 5.120 | 5.170 | 4.887 | 2,234,740 |
| 2021-12-07 | 5.180 | 5.210 | 5.130 | 5.170 | 4.887 | 2,141,399 |
| 2021-12-06 | 5.120 | 5.160 | 5.080 | 5.110 | 4.831 | 2,135,501 |
| 2021-12-03 | 5.120 | 5.140 | 5.050 | 5.090 | 4.812 | 1,447,900 |
| 2021-12-02 | 5.050 | 5.140 | 5.050 | 5.100 | 4.821 | 1,998,400 |
| 2021-12-01 | 4.980 | 5.090 | 4.940 | 5.080 | 4.802 | 4,011,300 |
| 2021-11-30 | 4.900 | 5.040 | 4.900 | 4.970 | 4.698 | 2,082,600 |
| 2021-11-29 | 4.930 | 4.930 | 4.870 | 4.900 | 4.632 | 1,349,338 |
| 2021-11-26 | 4.960 | 5.000 | 4.940 | 4.950 | 4.679 | 1,209,439 |
| 2021-11-25 | 5.000 | 5.060 | 4.980 | 5.000 | 4.727 | 1,923,400 |
| 2021-11-24 | 5.050 | 5.070 | 4.990 | 5.020 | 4.746 | 2,077,900 |
| 2021-11-23 | 5.080 | 5.080 | 5.010 | 5.060 | 4.783 | 1,603,700 |
| 2021-11-22 | 5.110 | 5.110 | 4.990 | 5.070 | 4.793 | 1,921,514 |
| 2021-11-19 | 5.060 | 5.130 | 5.000 | 5.120 | 4.840 | 2,055,271 |
| 2021-11-18 | 4.980 | 5.200 | 4.980 | 5.040 | 4.764 | 3,856,471 |
| 2021-11-17 | 4.920 | 4.960 | 4.900 | 4.920 | 4.651 | 925,000 |
| 2021-11-16 | 4.980 | 5.000 | 4.920 | 4.920 | 4.651 | 1,037,700 |
| 2021-11-15 | 4.950 | 4.980 | 4.920 | 4.970 | 4.698 | 829,700 |
| 2021-11-12 | 4.990 | 5.020 | 4.920 | 4.950 | 4.679 | 1,830,100 |
| 2021-11-11 | 4.900 | 5.090 | 4.900 | 5.050 | 4.774 | 2,695,276 |
| 2021-11-10 | 4.820 | 4.960 | 4.760 | 4.920 | 4.651 | 1,643,100 |
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.