Guangdong Shirongzhaoye Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.300 | 7.300 | 6.960 | 7.000 | 6.958 | 7,592,592 |
| 2024-10-28 | 7.130 | 7.310 | 7.110 | 7.300 | 7.256 | 7,796,153 |
| 2024-10-25 | 6.970 | 7.150 | 6.970 | 7.080 | 7.038 | 7,698,510 |
| 2024-10-24 | 6.900 | 7.040 | 6.840 | 6.970 | 6.928 | 6,040,342 |
| 2024-10-23 | 6.920 | 7.050 | 6.850 | 6.910 | 6.869 | 6,947,001 |
| 2024-10-22 | 6.870 | 6.960 | 6.830 | 6.930 | 6.888 | 6,310,936 |
| 2024-10-21 | 6.970 | 7.040 | 6.800 | 6.860 | 6.819 | 7,872,201 |
| 2024-10-18 | 6.930 | 7.080 | 6.790 | 7.000 | 6.958 | 9,244,721 |
| 2024-10-17 | 7.720 | 7.720 | 6.990 | 7.010 | 6.968 | 12,374,201 |
| 2024-10-16 | 7.220 | 7.410 | 7.220 | 7.400 | 7.356 | 9,791,240 |
| 2024-10-15 | 7.310 | 7.490 | 7.210 | 7.220 | 7.177 | 7,891,884 |
| 2024-10-14 | 7.480 | 7.530 | 7.270 | 7.450 | 7.405 | 8,809,540 |
| 2024-10-11 | 7.520 | 7.720 | 7.280 | 7.340 | 7.296 | 10,427,794 |
| 2024-10-10 | 7.740 | 7.930 | 7.510 | 7.540 | 7.495 | 12,850,863 |
| 2024-10-09 | 7.850 | 7.990 | 7.420 | 7.560 | 7.515 | 19,563,354 |
| 2024-10-08 | 8.950 | 9.020 | 7.910 | 8.060 | 8.012 | 28,746,472 |
| 2024-09-30 | 8.230 | 8.560 | 7.800 | 8.320 | 8.270 | 31,730,763 |
| 2024-09-27 | 8.200 | 8.370 | 7.660 | 7.840 | 7.793 | 25,897,466 |
| 2024-09-26 | 7.750 | 8.190 | 7.160 | 7.950 | 7.902 | 29,826,938 |
| 2024-09-25 | 7.100 | 7.470 | 7.000 | 7.470 | 7.425 | 10,847,641 |
| 2024-09-24 | 6.180 | 6.790 | 6.170 | 6.790 | 6.749 | 17,466,300 |
| 2024-09-23 | 6.170 | 6.170 | 6.170 | 6.170 | 6.133 | 0 |
| 2024-09-20 | 6.170 | 6.170 | 6.170 | 6.170 | 6.133 | 0 |
| 2024-09-19 | 6.170 | 6.170 | 6.170 | 6.170 | 6.133 | 0 |
| 2024-09-18 | 6.170 | 6.170 | 6.170 | 6.170 | 6.133 | 0 |
| 2024-09-13 | 6.180 | 6.190 | 6.170 | 6.170 | 6.133 | 15,319,600 |
| 2024-09-12 | 6.180 | 6.190 | 6.180 | 6.180 | 6.143 | 10,729,800 |
| 2024-09-11 | 6.190 | 6.190 | 6.180 | 6.190 | 6.153 | 4,882,200 |
| 2024-09-10 | 6.200 | 6.200 | 6.180 | 6.190 | 6.153 | 11,538,500 |
| 2024-09-09 | 6.190 | 6.200 | 6.180 | 6.200 | 6.163 | 8,692,838 |
| 2024-09-06 | 6.180 | 6.190 | 6.180 | 6.190 | 6.153 | 7,262,200 |
| 2024-09-05 | 6.170 | 6.190 | 6.170 | 6.190 | 6.153 | 11,373,041 |
| 2024-09-04 | 6.170 | 6.180 | 6.170 | 6.170 | 6.133 | 5,706,975 |
| 2024-09-03 | 6.170 | 6.180 | 6.170 | 6.180 | 6.143 | 7,670,871 |
| 2024-09-02 | 6.170 | 6.180 | 6.170 | 6.170 | 6.133 | 6,672,197 |
| 2024-08-30 | 6.170 | 6.180 | 6.170 | 6.170 | 6.133 | 11,510,702 |
| 2024-08-29 | 6.170 | 6.180 | 6.170 | 6.170 | 6.133 | 7,685,271 |
| 2024-08-28 | 6.180 | 6.190 | 6.170 | 6.170 | 6.133 | 12,920,497 |
| 2024-08-27 | 6.180 | 6.190 | 6.180 | 6.190 | 6.153 | 4,061,800 |
| 2024-08-26 | 6.180 | 6.190 | 6.180 | 6.180 | 6.143 | 6,278,372 |
| 2024-08-23 | 6.190 | 6.200 | 6.180 | 6.190 | 6.153 | 8,501,800 |
| 2024-08-22 | 6.190 | 6.200 | 6.190 | 6.190 | 6.153 | 7,314,600 |
| 2024-08-21 | 6.190 | 6.200 | 6.190 | 6.190 | 6.153 | 3,735,700 |
| 2024-08-20 | 6.200 | 6.200 | 6.190 | 6.190 | 6.153 | 9,089,400 |
| 2024-08-19 | 6.200 | 6.210 | 6.190 | 6.190 | 6.153 | 5,063,200 |
| 2024-08-16 | 6.200 | 6.210 | 6.190 | 6.200 | 6.163 | 5,296,168 |
| 2024-08-15 | 6.200 | 6.210 | 6.190 | 6.190 | 6.153 | 4,698,600 |
| 2024-08-14 | 6.220 | 6.240 | 6.190 | 6.200 | 6.163 | 7,515,000 |
| 2024-08-13 | 6.210 | 6.220 | 6.190 | 6.220 | 6.183 | 7,069,000 |
| 2024-08-12 | 6.230 | 6.260 | 6.190 | 6.200 | 6.163 | 8,426,401 |
| 2024-08-09 | 6.200 | 6.250 | 6.190 | 6.230 | 6.193 | 10,444,513 |
| 2024-08-08 | 6.200 | 6.220 | 6.190 | 6.200 | 6.163 | 9,683,623 |
| 2024-08-07 | 6.210 | 6.210 | 6.190 | 6.190 | 6.153 | 4,562,800 |
| 2024-08-06 | 6.210 | 6.210 | 6.180 | 6.200 | 6.163 | 7,080,402 |
| 2024-08-05 | 6.240 | 6.310 | 6.210 | 6.220 | 6.157 | 10,895,110 |
| 2024-08-02 | 6.240 | 6.290 | 6.230 | 6.230 | 6.167 | 6,666,817 |
| 2024-08-01 | 6.230 | 6.250 | 6.220 | 6.240 | 6.177 | 5,775,700 |
| 2024-07-31 | 6.220 | 6.240 | 6.220 | 6.220 | 6.157 | 5,698,900 |
| 2024-07-30 | 6.210 | 6.240 | 6.210 | 6.230 | 6.167 | 7,828,853 |
| 2024-07-29 | 6.220 | 6.230 | 6.210 | 6.210 | 6.147 | 4,778,300 |
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.