Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.950 | 6.020 | 5.770 | 5.850 | 5.815 | 28,876,281 |
| 2025-04-24 | 5.780 | 6.400 | 5.770 | 6.020 | 5.984 | 38,563,600 |
| 2025-04-23 | 5.920 | 5.950 | 5.790 | 5.820 | 5.785 | 8,914,100 |
| 2025-04-22 | 5.870 | 5.980 | 5.850 | 5.900 | 5.865 | 12,362,601 |
| 2025-04-21 | 5.900 | 5.900 | 5.770 | 5.870 | 5.835 | 11,203,500 |
| 2025-04-18 | 5.630 | 5.920 | 5.630 | 5.870 | 5.835 | 15,668,007 |
| 2025-04-17 | 5.470 | 5.730 | 5.450 | 5.680 | 5.646 | 11,425,300 |
| 2025-04-16 | 5.600 | 5.650 | 5.440 | 5.520 | 5.487 | 7,973,382 |
| 2025-04-15 | 5.620 | 5.680 | 5.590 | 5.630 | 5.596 | 7,413,700 |
| 2025-04-14 | 5.680 | 5.750 | 5.600 | 5.640 | 5.606 | 8,605,800 |
| 2025-04-11 | 5.500 | 5.610 | 5.440 | 5.570 | 5.537 | 8,447,700 |
| 2025-04-10 | 5.450 | 5.650 | 5.380 | 5.570 | 5.537 | 16,155,041 |
| 2025-04-09 | 5.180 | 5.450 | 4.970 | 5.400 | 5.368 | 22,024,380 |
| 2025-04-08 | 5.200 | 5.380 | 5.180 | 5.280 | 5.248 | 17,858,101 |
| 2025-04-07 | 5.620 | 5.800 | 5.360 | 5.360 | 5.328 | 14,873,108 |
| 2025-04-03 | 5.920 | 6.030 | 5.900 | 5.950 | 5.914 | 11,041,800 |
| 2025-04-02 | 5.800 | 6.020 | 5.800 | 5.970 | 5.934 | 17,277,161 |
| 2025-04-01 | 5.840 | 5.870 | 5.800 | 5.840 | 5.805 | 7,901,400 |
| 2025-03-31 | 5.920 | 5.920 | 5.740 | 5.820 | 5.785 | 11,962,600 |
| 2025-03-28 | 5.950 | 6.090 | 5.900 | 5.910 | 5.875 | 14,058,800 |
| 2025-03-27 | 5.780 | 6.020 | 5.730 | 5.930 | 5.894 | 27,279,477 |
| 2025-03-26 | 5.970 | 6.090 | 5.970 | 6.000 | 5.964 | 10,960,800 |
| 2025-03-25 | 6.090 | 6.090 | 5.930 | 6.000 | 5.964 | 18,451,900 |
| 2025-03-24 | 6.000 | 6.170 | 5.920 | 6.090 | 6.054 | 28,335,550 |
| 2025-03-21 | 5.880 | 6.150 | 5.870 | 6.000 | 5.964 | 26,253,234 |
| 2025-03-20 | 5.910 | 5.970 | 5.900 | 5.920 | 5.885 | 7,613,600 |
| 2025-03-19 | 5.970 | 5.990 | 5.900 | 5.930 | 5.894 | 10,974,100 |
| 2025-03-18 | 5.940 | 6.040 | 5.890 | 5.980 | 5.944 | 14,038,279 |
| 2025-03-17 | 6.020 | 6.040 | 5.930 | 5.940 | 5.904 | 15,661,693 |
| 2025-03-14 | 5.930 | 6.020 | 5.850 | 5.990 | 5.954 | 27,484,852 |
| 2025-03-13 | 5.840 | 5.940 | 5.750 | 5.900 | 5.865 | 17,769,152 |
| 2025-03-12 | 5.780 | 5.950 | 5.770 | 5.840 | 5.805 | 16,930,000 |
| 2025-03-11 | 5.740 | 5.780 | 5.700 | 5.780 | 5.745 | 9,658,299 |
| 2025-03-10 | 5.730 | 5.790 | 5.700 | 5.780 | 5.745 | 7,516,500 |
| 2025-03-07 | 5.790 | 5.820 | 5.710 | 5.720 | 5.686 | 12,647,440 |
| 2025-03-06 | 5.760 | 5.840 | 5.720 | 5.830 | 5.795 | 17,673,965 |
| 2025-03-05 | 5.870 | 5.880 | 5.690 | 5.730 | 5.696 | 18,422,596 |
| 2025-03-04 | 5.830 | 5.880 | 5.800 | 5.880 | 5.845 | 8,042,000 |
| 2025-03-03 | 5.890 | 5.980 | 5.830 | 5.850 | 5.815 | 12,633,373 |
| 2025-02-28 | 5.980 | 6.020 | 5.860 | 5.870 | 5.835 | 19,202,998 |
| 2025-02-27 | 6.040 | 6.110 | 5.950 | 6.010 | 5.974 | 16,944,080 |
| 2025-02-26 | 6.010 | 6.110 | 6.000 | 6.030 | 5.994 | 15,628,900 |
| 2025-02-25 | 6.100 | 6.130 | 5.940 | 6.010 | 5.974 | 18,361,000 |
| 2025-02-24 | 6.130 | 6.230 | 6.110 | 6.120 | 6.083 | 15,565,052 |
| 2025-02-21 | 6.180 | 6.230 | 6.080 | 6.150 | 6.113 | 18,789,044 |
| 2025-02-20 | 6.300 | 6.320 | 6.180 | 6.200 | 6.163 | 16,248,400 |
| 2025-02-19 | 6.120 | 6.320 | 6.120 | 6.300 | 6.262 | 20,435,280 |
| 2025-02-18 | 6.570 | 6.620 | 6.190 | 6.250 | 6.213 | 37,732,098 |
| 2025-02-17 | 7.550 | 7.650 | 6.590 | 6.720 | 6.680 | 53,735,212 |
| 2025-02-14 | 8.470 | 8.520 | 7.270 | 7.270 | 7.226 | 71,151,908 |
| 2025-02-13 | 7.790 | 8.390 | 7.660 | 8.080 | 8.032 | 87,798,229 |
| 2025-02-12 | 8.250 | 8.250 | 7.110 | 7.630 | 7.584 | 65,030,163 |
| 2025-02-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.455 | 4,714,400 |
| 2025-02-10 | 6.500 | 6.820 | 6.290 | 6.820 | 6.779 | 15,954,814 |
| 2025-02-07 | 5.680 | 6.200 | 5.620 | 6.200 | 6.163 | 9,509,915 |
| 2025-02-06 | 5.600 | 5.720 | 5.500 | 5.640 | 5.606 | 6,178,900 |
| 2025-02-05 | 5.560 | 5.600 | 5.500 | 5.600 | 5.566 | 3,081,500 |
| 2025-01-27 | 5.490 | 5.690 | 5.470 | 5.490 | 5.457 | 6,066,400 |
| 2025-01-24 | 5.530 | 5.530 | 5.420 | 5.460 | 5.427 | 5,121,300 |
| 2025-01-23 | 5.510 | 5.630 | 5.500 | 5.500 | 5.467 | 6,260,600 |
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.