Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.650 | 5.790 | 5.630 | 5.770 | 5.745 | 11,858,612 |
| 2025-07-23 | 5.720 | 5.810 | 5.630 | 5.650 | 5.626 | 11,074,800 |
| 2025-07-22 | 5.730 | 5.780 | 5.610 | 5.730 | 5.706 | 9,888,601 |
| 2025-07-21 | 5.630 | 5.750 | 5.620 | 5.730 | 5.706 | 8,623,400 |
| 2025-07-18 | 5.650 | 5.660 | 5.590 | 5.640 | 5.616 | 5,558,000 |
| 2025-07-17 | 5.640 | 5.690 | 5.600 | 5.640 | 5.616 | 5,525,000 |
| 2025-07-16 | 5.640 | 5.720 | 5.610 | 5.660 | 5.636 | 6,580,600 |
| 2025-07-15 | 5.710 | 5.710 | 5.540 | 5.650 | 5.626 | 9,977,500 |
| 2025-07-14 | 5.760 | 5.790 | 5.650 | 5.690 | 5.666 | 8,972,700 |
| 2025-07-11 | 5.800 | 5.840 | 5.720 | 5.770 | 5.735 | 12,103,000 |
| 2025-07-10 | 5.660 | 5.810 | 5.650 | 5.780 | 5.745 | 13,678,223 |
| 2025-07-09 | 5.710 | 5.740 | 5.640 | 5.660 | 5.626 | 9,885,204 |
| 2025-07-08 | 5.570 | 5.710 | 5.540 | 5.680 | 5.646 | 12,019,400 |
| 2025-07-07 | 5.500 | 5.600 | 5.470 | 5.580 | 5.547 | 8,644,300 |
| 2025-07-04 | 5.550 | 5.550 | 5.480 | 5.500 | 5.467 | 5,499,200 |
| 2025-07-03 | 5.530 | 5.620 | 5.510 | 5.550 | 5.517 | 7,225,601 |
| 2025-07-02 | 5.480 | 5.550 | 5.450 | 5.530 | 5.497 | 6,213,300 |
| 2025-07-01 | 5.500 | 5.520 | 5.430 | 5.470 | 5.437 | 4,476,700 |
| 2025-06-30 | 5.490 | 5.530 | 5.460 | 5.480 | 5.447 | 5,357,301 |
| 2025-06-27 | 5.500 | 5.560 | 5.470 | 5.480 | 5.447 | 5,680,400 |
| 2025-06-26 | 5.540 | 5.600 | 5.490 | 5.500 | 5.467 | 6,924,400 |
| 2025-06-25 | 5.500 | 5.530 | 5.440 | 5.530 | 5.497 | 6,383,622 |
| 2025-06-24 | 5.430 | 5.500 | 5.410 | 5.480 | 5.447 | 4,810,900 |
| 2025-06-23 | 5.350 | 5.430 | 5.310 | 5.410 | 5.378 | 4,043,586 |
| 2025-06-20 | 5.350 | 5.440 | 5.310 | 5.370 | 5.338 | 6,519,400 |
| 2025-06-19 | 5.410 | 5.510 | 5.350 | 5.360 | 5.328 | 11,475,300 |
| 2025-06-18 | 5.500 | 5.510 | 5.380 | 5.410 | 5.378 | 6,492,500 |
| 2025-06-17 | 5.550 | 5.550 | 5.470 | 5.500 | 5.467 | 5,061,500 |
| 2025-06-16 | 5.490 | 5.580 | 5.480 | 5.540 | 5.507 | 7,907,001 |
| 2025-06-13 | 5.730 | 5.730 | 5.470 | 5.470 | 5.437 | 11,920,500 |
| 2025-06-12 | 5.740 | 5.740 | 5.640 | 5.680 | 5.646 | 5,964,500 |
| 2025-06-11 | 5.640 | 5.760 | 5.620 | 5.730 | 5.696 | 9,818,014 |
| 2025-06-10 | 5.680 | 5.730 | 5.590 | 5.640 | 5.606 | 6,131,000 |
| 2025-06-09 | 5.600 | 5.700 | 5.570 | 5.670 | 5.636 | 6,022,200 |
| 2025-06-06 | 5.550 | 5.600 | 5.540 | 5.600 | 5.566 | 4,673,400 |
| 2025-06-05 | 5.590 | 5.630 | 5.520 | 5.550 | 5.517 | 5,865,600 |
| 2025-06-04 | 5.510 | 5.590 | 5.490 | 5.580 | 5.547 | 7,507,100 |
| 2025-06-03 | 5.480 | 5.540 | 5.470 | 5.490 | 5.457 | 5,412,800 |
| 2025-05-30 | 5.550 | 5.560 | 5.500 | 5.510 | 5.477 | 4,649,900 |
| 2025-05-29 | 5.510 | 5.590 | 5.460 | 5.540 | 5.507 | 5,358,180 |
| 2025-05-28 | 5.570 | 5.570 | 5.490 | 5.510 | 5.477 | 3,664,000 |
| 2025-05-27 | 5.560 | 5.570 | 5.500 | 5.560 | 5.527 | 5,001,300 |
| 2025-05-26 | 5.480 | 5.560 | 5.480 | 5.550 | 5.517 | 4,861,700 |
| 2025-05-23 | 5.610 | 5.610 | 5.480 | 5.480 | 5.447 | 6,539,000 |
| 2025-05-22 | 5.660 | 5.700 | 5.570 | 5.600 | 5.566 | 6,039,800 |
| 2025-05-21 | 5.720 | 5.770 | 5.670 | 5.680 | 5.646 | 5,879,100 |
| 2025-05-20 | 5.720 | 5.750 | 5.650 | 5.740 | 5.706 | 6,640,600 |
| 2025-05-19 | 5.570 | 5.720 | 5.570 | 5.690 | 5.656 | 9,171,301 |
| 2025-05-16 | 5.580 | 5.610 | 5.560 | 5.580 | 5.547 | 4,357,700 |
| 2025-05-15 | 5.630 | 5.660 | 5.580 | 5.590 | 5.557 | 4,975,000 |
| 2025-05-14 | 5.600 | 5.670 | 5.580 | 5.630 | 5.596 | 5,948,200 |
| 2025-05-13 | 5.650 | 5.690 | 5.580 | 5.610 | 5.576 | 6,067,101 |
| 2025-05-12 | 5.660 | 5.670 | 5.570 | 5.620 | 5.586 | 6,181,009 |
| 2025-05-09 | 5.720 | 5.760 | 5.620 | 5.630 | 5.596 | 6,590,400 |
| 2025-05-08 | 5.730 | 5.780 | 5.680 | 5.750 | 5.716 | 7,931,500 |
| 2025-05-07 | 5.850 | 5.910 | 5.720 | 5.750 | 5.716 | 13,378,900 |
| 2025-05-06 | 5.580 | 5.710 | 5.570 | 5.700 | 5.666 | 8,723,700 |
| 2025-04-30 | 5.520 | 5.700 | 5.520 | 5.560 | 5.527 | 9,731,401 |
| 2025-04-29 | 5.460 | 5.560 | 5.410 | 5.530 | 5.497 | 8,202,600 |
| 2025-04-28 | 5.700 | 5.790 | 5.500 | 5.510 | 5.477 | 18,298,400 |
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.