Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.300 | 6.320 | 6.110 | 6.130 | 6.104 | 18,043,400 |
| 2025-10-23 | 6.450 | 6.470 | 6.270 | 6.320 | 6.293 | 18,113,500 |
| 2025-10-22 | 6.280 | 6.560 | 6.270 | 6.470 | 6.442 | 29,753,554 |
| 2025-10-21 | 6.200 | 6.370 | 6.150 | 6.340 | 6.313 | 18,770,655 |
| 2025-10-20 | 6.260 | 6.300 | 6.150 | 6.230 | 6.203 | 18,336,280 |
| 2025-10-17 | 6.120 | 6.490 | 6.120 | 6.250 | 6.223 | 24,697,000 |
| 2025-10-16 | 6.050 | 6.300 | 6.050 | 6.150 | 6.124 | 18,883,608 |
| 2025-10-15 | 6.040 | 6.150 | 6.020 | 6.080 | 6.054 | 11,506,804 |
| 2025-10-14 | 6.060 | 6.150 | 6.020 | 6.040 | 6.014 | 16,158,500 |
| 2025-10-13 | 5.820 | 6.050 | 5.710 | 6.020 | 5.994 | 15,429,400 |
| 2025-10-10 | 5.960 | 6.070 | 5.930 | 6.000 | 5.974 | 9,288,900 |
| 2025-10-09 | 6.070 | 6.110 | 5.910 | 5.960 | 5.935 | 11,556,350 |
| 2025-09-30 | 6.110 | 6.140 | 6.040 | 6.110 | 6.084 | 13,442,654 |
| 2025-09-29 | 5.850 | 6.200 | 5.800 | 6.110 | 6.084 | 21,480,200 |
| 2025-09-26 | 5.920 | 6.020 | 5.800 | 5.880 | 5.855 | 14,868,300 |
| 2025-09-25 | 6.100 | 6.120 | 5.870 | 5.870 | 5.845 | 18,634,390 |
| 2025-09-24 | 6.010 | 6.250 | 5.980 | 6.100 | 6.074 | 31,811,879 |
| 2025-09-23 | 5.830 | 6.270 | 5.620 | 6.020 | 5.994 | 28,317,001 |
| 2025-09-22 | 5.800 | 5.850 | 5.710 | 5.820 | 5.795 | 9,909,700 |
| 2025-09-19 | 5.860 | 5.880 | 5.700 | 5.820 | 5.795 | 12,711,669 |
| 2025-09-18 | 6.060 | 6.060 | 5.770 | 5.810 | 5.785 | 16,010,901 |
| 2025-09-17 | 6.050 | 6.050 | 5.890 | 5.960 | 5.935 | 13,936,501 |
| 2025-09-16 | 5.940 | 6.040 | 5.900 | 6.010 | 5.984 | 18,293,400 |
| 2025-09-15 | 5.870 | 5.970 | 5.730 | 5.960 | 5.935 | 18,348,680 |
| 2025-09-12 | 5.910 | 5.970 | 5.870 | 5.900 | 5.875 | 14,551,000 |
| 2025-09-11 | 5.810 | 5.890 | 5.790 | 5.870 | 5.845 | 13,560,871 |
| 2025-09-10 | 5.890 | 5.920 | 5.770 | 5.850 | 5.825 | 18,348,730 |
| 2025-09-09 | 5.620 | 5.830 | 5.600 | 5.820 | 5.795 | 23,895,553 |
| 2025-09-08 | 5.610 | 5.670 | 5.600 | 5.630 | 5.606 | 9,836,755 |
| 2025-09-05 | 5.590 | 5.650 | 5.500 | 5.580 | 5.556 | 10,144,421 |
| 2025-09-04 | 5.480 | 5.740 | 5.460 | 5.570 | 5.546 | 17,423,226 |
| 2025-09-03 | 5.530 | 5.540 | 5.370 | 5.390 | 5.367 | 7,912,249 |
| 2025-09-02 | 5.540 | 5.560 | 5.450 | 5.500 | 5.477 | 10,159,511 |
| 2025-09-01 | 5.520 | 5.560 | 5.470 | 5.550 | 5.526 | 7,494,293 |
| 2025-08-29 | 5.600 | 5.700 | 5.510 | 5.520 | 5.496 | 12,781,780 |
| 2025-08-28 | 5.650 | 5.700 | 5.480 | 5.580 | 5.556 | 12,218,319 |
| 2025-08-27 | 5.760 | 5.780 | 5.610 | 5.620 | 5.596 | 10,732,234 |
| 2025-08-26 | 5.780 | 5.800 | 5.710 | 5.760 | 5.735 | 10,191,573 |
| 2025-08-25 | 5.710 | 5.840 | 5.680 | 5.790 | 5.765 | 17,062,204 |
| 2025-08-22 | 5.650 | 5.760 | 5.620 | 5.690 | 5.666 | 10,976,588 |
| 2025-08-21 | 5.660 | 5.720 | 5.620 | 5.670 | 5.646 | 9,883,087 |
| 2025-08-20 | 5.560 | 5.670 | 5.540 | 5.660 | 5.636 | 10,413,015 |
| 2025-08-19 | 5.590 | 5.620 | 5.560 | 5.560 | 5.536 | 9,798,401 |
| 2025-08-18 | 5.590 | 5.610 | 5.530 | 5.560 | 5.536 | 12,247,300 |
| 2025-08-15 | 5.500 | 5.610 | 5.500 | 5.570 | 5.546 | 7,452,300 |
| 2025-08-14 | 5.650 | 5.680 | 5.510 | 5.520 | 5.496 | 11,938,200 |
| 2025-08-13 | 5.730 | 5.770 | 5.620 | 5.630 | 5.606 | 12,174,600 |
| 2025-08-12 | 5.640 | 5.760 | 5.620 | 5.720 | 5.696 | 12,786,938 |
| 2025-08-11 | 5.600 | 5.680 | 5.600 | 5.630 | 5.606 | 8,109,200 |
| 2025-08-08 | 5.600 | 5.600 | 5.550 | 5.580 | 5.556 | 5,828,600 |
| 2025-08-07 | 5.600 | 5.700 | 5.570 | 5.600 | 5.576 | 8,276,322 |
| 2025-08-06 | 5.590 | 5.610 | 5.530 | 5.610 | 5.586 | 7,300,022 |
| 2025-08-05 | 5.530 | 5.600 | 5.520 | 5.590 | 5.566 | 7,665,841 |
| 2025-08-04 | 5.520 | 5.550 | 5.470 | 5.530 | 5.506 | 5,867,082 |
| 2025-08-01 | 5.540 | 5.580 | 5.520 | 5.550 | 5.526 | 4,951,700 |
| 2025-07-31 | 5.660 | 5.660 | 5.510 | 5.530 | 5.506 | 10,886,303 |
| 2025-07-30 | 5.700 | 5.720 | 5.630 | 5.660 | 5.636 | 7,422,600 |
| 2025-07-29 | 5.700 | 5.720 | 5.650 | 5.710 | 5.686 | 7,169,201 |
| 2025-07-28 | 5.760 | 5.780 | 5.670 | 5.730 | 5.706 | 7,430,500 |
| 2025-07-25 | 5.890 | 5.920 | 5.730 | 5.730 | 5.706 | 11,320,900 |
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.