Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.530 | 5.540 | 5.410 | 5.460 | 5.427 | 5,126,700 |
| 2025-01-21 | 5.670 | 5.810 | 5.530 | 5.560 | 5.527 | 9,803,600 |
| 2025-01-20 | 5.650 | 5.720 | 5.490 | 5.650 | 5.616 | 7,397,290 |
| 2025-01-17 | 5.660 | 5.680 | 5.560 | 5.610 | 5.576 | 4,659,300 |
| 2025-01-16 | 5.730 | 5.760 | 5.620 | 5.650 | 5.616 | 4,732,100 |
| 2025-01-15 | 5.710 | 5.730 | 5.590 | 5.630 | 5.596 | 4,074,600 |
| 2025-01-14 | 5.560 | 5.710 | 5.560 | 5.700 | 5.666 | 5,208,800 |
| 2025-01-13 | 5.400 | 5.570 | 5.290 | 5.560 | 5.527 | 4,179,199 |
| 2025-01-10 | 5.710 | 5.750 | 5.460 | 5.460 | 5.427 | 5,354,700 |
| 2025-01-09 | 5.700 | 5.750 | 5.660 | 5.710 | 5.676 | 2,984,899 |
| 2025-01-08 | 5.720 | 5.800 | 5.580 | 5.730 | 5.696 | 4,702,200 |
| 2025-01-07 | 5.680 | 5.760 | 5.630 | 5.760 | 5.725 | 4,134,901 |
| 2025-01-06 | 5.740 | 5.760 | 5.600 | 5.680 | 5.646 | 4,996,351 |
| 2025-01-03 | 6.120 | 6.130 | 5.780 | 5.780 | 5.745 | 7,734,801 |
| 2025-01-02 | 6.190 | 6.280 | 6.020 | 6.090 | 6.054 | 7,922,911 |
| 2024-12-31 | 6.290 | 6.370 | 6.170 | 6.180 | 6.143 | 4,858,200 |
| 2024-12-30 | 6.480 | 6.480 | 6.260 | 6.320 | 6.282 | 5,002,000 |
| 2024-12-27 | 6.370 | 6.490 | 6.320 | 6.440 | 6.401 | 5,132,210 |
| 2024-12-26 | 6.350 | 6.410 | 6.310 | 6.370 | 6.332 | 4,265,310 |
| 2024-12-25 | 6.490 | 6.490 | 6.250 | 6.360 | 6.322 | 6,125,001 |
| 2024-12-24 | 6.500 | 6.540 | 6.380 | 6.460 | 6.421 | 6,277,662 |
| 2024-12-23 | 6.690 | 6.710 | 6.400 | 6.420 | 6.382 | 9,559,600 |
| 2024-12-20 | 6.800 | 6.840 | 6.620 | 6.680 | 6.640 | 11,667,964 |
| 2024-12-19 | 6.700 | 6.900 | 6.600 | 6.790 | 6.749 | 14,840,913 |
| 2024-12-18 | 6.990 | 7.160 | 6.770 | 6.800 | 6.759 | 24,303,239 |
| 2024-12-17 | 7.500 | 7.600 | 7.100 | 7.100 | 7.057 | 20,710,000 |
| 2024-12-16 | 7.690 | 8.440 | 7.690 | 7.890 | 7.843 | 44,483,800 |
| 2024-12-13 | 8.450 | 8.700 | 8.340 | 8.540 | 8.489 | 10,321,499 |
| 2024-12-12 | 8.080 | 8.510 | 8.010 | 8.500 | 8.449 | 12,053,495 |
| 2024-12-11 | 7.950 | 8.250 | 7.880 | 8.110 | 8.061 | 8,727,757 |
| 2024-12-10 | 8.080 | 8.470 | 7.940 | 7.980 | 7.932 | 10,984,800 |
| 2024-12-09 | 8.170 | 8.170 | 7.780 | 7.840 | 7.793 | 6,827,329 |
| 2024-12-06 | 8.130 | 8.280 | 8.060 | 8.170 | 8.121 | 5,518,301 |
| 2024-12-05 | 8.020 | 8.160 | 7.940 | 8.150 | 8.101 | 6,251,380 |
| 2024-12-04 | 8.200 | 8.230 | 7.990 | 8.030 | 7.982 | 8,182,256 |
| 2024-12-03 | 8.000 | 8.280 | 7.960 | 8.200 | 8.151 | 12,162,146 |
| 2024-12-02 | 7.790 | 8.140 | 7.780 | 8.020 | 7.972 | 9,604,300 |
| 2024-11-29 | 7.660 | 7.930 | 7.510 | 7.860 | 7.813 | 11,678,543 |
| 2024-11-28 | 7.720 | 7.930 | 7.580 | 7.730 | 7.684 | 10,492,200 |
| 2024-11-27 | 7.360 | 7.800 | 7.210 | 7.740 | 7.694 | 11,924,500 |
| 2024-11-26 | 7.510 | 7.600 | 7.380 | 7.470 | 7.425 | 8,198,000 |
| 2024-11-25 | 7.680 | 7.740 | 7.370 | 7.560 | 7.515 | 11,696,940 |
| 2024-11-22 | 8.130 | 8.280 | 7.700 | 7.710 | 7.664 | 17,394,791 |
| 2024-11-21 | 8.200 | 8.610 | 8.140 | 8.180 | 8.131 | 20,689,096 |
| 2024-11-20 | 8.080 | 8.520 | 7.860 | 8.420 | 8.370 | 27,421,744 |
| 2024-11-19 | 9.530 | 9.530 | 8.580 | 8.580 | 8.529 | 31,081,069 |
| 2024-11-18 | 8.740 | 9.530 | 8.740 | 9.530 | 9.473 | 28,219,493 |
| 2024-11-15 | 9.170 | 9.550 | 8.500 | 8.660 | 8.608 | 39,822,202 |
| 2024-11-14 | 8.690 | 8.690 | 8.690 | 8.690 | 8.638 | 3,401,623 |
| 2024-11-13 | 7.180 | 7.900 | 7.110 | 7.900 | 7.853 | 15,014,731 |
| 2024-11-12 | 7.290 | 7.340 | 7.080 | 7.180 | 7.137 | 6,080,900 |
| 2024-11-11 | 7.250 | 7.360 | 7.090 | 7.230 | 7.187 | 6,127,580 |
| 2024-11-08 | 7.650 | 7.650 | 7.280 | 7.280 | 7.236 | 9,042,000 |
| 2024-11-07 | 7.260 | 7.580 | 7.170 | 7.540 | 7.495 | 10,959,240 |
| 2024-11-06 | 7.070 | 7.550 | 6.880 | 7.300 | 7.256 | 13,800,465 |
| 2024-11-05 | 6.750 | 7.080 | 6.730 | 7.050 | 7.008 | 8,092,162 |
| 2024-11-04 | 6.810 | 6.880 | 6.640 | 6.760 | 6.719 | 5,385,521 |
| 2024-11-01 | 6.950 | 7.050 | 6.700 | 6.810 | 6.769 | 7,139,614 |
| 2024-10-31 | 6.810 | 7.050 | 6.780 | 6.930 | 6.888 | 7,723,603 |
| 2024-10-30 | 6.900 | 6.960 | 6.720 | 6.850 | 6.809 | 6,946,801 |
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.