Guangdong Shirongzhaoye Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	5.930	6.140	5.920	6.120	6.094	14,953,476
2026-01-19	5.750	5.930	5.730	5.930	5.905	12,695,384
2026-01-16	5.880	5.890	5.760	5.780	5.755	8,537,602
2026-01-15	5.800	5.900	5.760	5.840	5.815	9,567,484
2026-01-14	5.870	5.930	5.750	5.830	5.805	12,874,231
2026-01-13	5.900	5.940	5.830	5.880	5.855	12,423,500
2026-01-12	5.850	5.930	5.820	5.900	5.875	12,351,432
2026-01-09	5.870	5.920	5.810	5.890	5.865	10,148,085
2026-01-08	5.780	5.900	5.730	5.890	5.865	14,141,301
2026-01-07	5.860	5.890	5.780	5.800	5.775	11,025,500
2026-01-06	5.780	6.170	5.760	5.880	5.855	17,905,841
2026-01-05	5.790	5.900	5.760	5.770	5.745	13,093,300
2025-12-31	5.720	5.840	5.660	5.780	5.755	8,609,604
2025-12-30	5.760	5.780	5.670	5.700	5.676	6,609,204
2025-12-29	5.790	5.830	5.740	5.760	5.735	7,421,592
2025-12-26	5.780	5.860	5.770	5.800	5.775	7,434,341
2025-12-25	5.840	5.870	5.760	5.790	5.765	7,858,300
2025-12-24	5.890	5.920	5.820	5.830	5.805	10,506,400
2025-12-23	6.120	6.130	5.880	5.880	5.855	11,401,899
2025-12-22	6.130	6.180	6.090	6.090	6.064	10,304,100
2025-12-19	5.970	6.200	5.910	6.130	6.104	11,132,700
2025-12-18	5.920	6.050	5.870	5.950	5.925	6,921,200
2025-12-17	5.920	5.960	5.780	5.920	5.895	9,277,100
2025-12-16	6.010	6.050	5.910	5.940	5.915	10,232,900
2025-12-15	6.020	6.080	5.970	6.040	6.014	8,001,770
2025-12-12	6.200	6.200	6.060	6.060	6.034	9,254,644
2025-12-11	6.360	6.400	6.120	6.140	6.114	15,149,400
2025-12-10	6.370	6.520	6.250	6.460	6.432	18,219,959
2025-12-09	6.330	6.660	6.330	6.410	6.383	16,045,928
2025-12-08	6.360	6.410	6.280	6.390	6.363	8,557,680
2025-12-05	6.300	6.360	6.200	6.320	6.293	7,783,400
2025-12-04	6.390	6.450	6.260	6.300	6.273	7,240,393
2025-12-03	6.370	6.430	6.310	6.380	6.353	8,863,300
2025-12-02	6.400	6.400	6.280	6.380	6.353	6,669,400
2025-12-01	6.270	6.540	6.250	6.380	6.353	13,033,300
2025-11-28	6.210	6.270	6.100	6.270	6.243	7,672,973
2025-11-27	6.200	6.240	6.060	6.180	6.154	10,208,700
2025-11-26	6.210	6.290	6.150	6.170	6.144	7,835,398
2025-11-25	6.160	6.250	6.070	6.210	6.183	9,408,898
2025-11-24	6.110	6.230	6.070	6.130	6.104	9,305,700
2025-11-21	6.250	6.400	6.130	6.140	6.114	12,295,672
2025-11-20	6.360	6.420	6.160	6.300	6.273	12,354,514
2025-11-19	6.510	6.550	6.300	6.340	6.313	12,721,901
2025-11-18	6.710	6.750	6.480	6.520	6.492	11,413,456
2025-11-17	6.650	6.770	6.610	6.750	6.721	11,332,500
2025-11-14	6.680	6.760	6.650	6.670	6.642	11,518,328
2025-11-13	6.700	6.730	6.630	6.680	6.651	11,248,291
2025-11-12	6.700	6.840	6.690	6.720	6.691	10,567,200
2025-11-11	6.720	6.750	6.670	6.740	6.711	9,124,870
2025-11-10	6.550	6.730	6.500	6.720	6.691	15,885,580
2025-11-07	6.700	6.720	6.540	6.580	6.552	15,082,967
2025-11-06	6.890	6.940	6.660	6.680	6.651	22,109,301
2025-11-05	6.590	7.200	6.560	6.840	6.811	50,644,492
2025-11-04	6.700	6.740	6.570	6.620	6.592	20,130,120
2025-11-03	6.560	6.730	6.560	6.670	6.642	24,625,192
2025-10-31	6.460	6.620	6.400	6.550	6.522	25,029,701
2025-10-30	6.650	6.700	6.450	6.480	6.452	46,977,221
2025-10-29	6.460	6.600	6.350	6.600	6.572	14,860,600
2025-10-28	6.040	6.090	5.980	6.000	5.974	10,901,628
2025-10-27	6.160	6.170	6.010	6.060	6.034	13,436,926

← NewerPage 4 of 21 · 1,218 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.