Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.840 | 4.860 | 4.780 | 4.820 | 4.557 | 1,072,900 |
| 2021-11-08 | 4.790 | 4.850 | 4.730 | 4.830 | 4.566 | 1,648,341 |
| 2021-11-05 | 4.840 | 4.850 | 4.800 | 4.810 | 4.547 | 709,276 |
| 2021-11-04 | 4.900 | 4.900 | 4.800 | 4.840 | 4.575 | 997,000 |
| 2021-11-03 | 4.840 | 4.940 | 4.840 | 4.900 | 4.632 | 1,401,061 |
| 2021-11-02 | 4.950 | 4.950 | 4.760 | 4.860 | 4.594 | 2,023,900 |
| 2021-11-01 | 4.880 | 4.940 | 4.840 | 4.940 | 4.670 | 1,592,035 |
| 2021-10-29 | 4.840 | 4.930 | 4.840 | 4.870 | 4.604 | 1,618,701 |
| 2021-10-28 | 4.970 | 5.030 | 4.780 | 4.830 | 4.566 | 2,212,154 |
| 2021-10-27 | 5.160 | 5.160 | 4.990 | 5.000 | 4.727 | 2,020,100 |
| 2021-10-26 | 5.220 | 5.240 | 5.190 | 5.200 | 4.916 | 585,300 |
| 2021-10-25 | 5.420 | 5.420 | 5.150 | 5.220 | 4.935 | 2,276,925 |
| 2021-10-22 | 5.420 | 5.560 | 5.410 | 5.450 | 5.152 | 1,815,300 |
| 2021-10-21 | 5.420 | 5.460 | 5.400 | 5.420 | 5.124 | 834,500 |
| 2021-10-20 | 5.460 | 5.460 | 5.410 | 5.440 | 5.143 | 636,249 |
| 2021-10-19 | 5.450 | 5.490 | 5.430 | 5.460 | 5.162 | 742,901 |
| 2021-10-18 | 5.450 | 5.470 | 5.400 | 5.460 | 5.162 | 766,400 |
| 2021-10-15 | 5.530 | 5.540 | 5.450 | 5.470 | 5.171 | 696,620 |
| 2021-10-14 | 5.490 | 5.520 | 5.460 | 5.510 | 5.209 | 514,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.