Guangzheng Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.080	7.120	7.000	7.080	7.080	6,452,901
2023-10-30	6.940	7.100	6.930	7.090	7.090	7,664,600
2023-10-27	6.570	6.970	6.530	6.960	6.960	8,579,893
2023-10-26	6.460	6.610	6.460	6.600	6.600	4,204,290
2023-10-25	6.350	6.540	6.320	6.470	6.470	4,709,400
2023-10-24	6.130	6.370	6.090	6.340	6.340	6,499,838
2023-10-23	6.490	6.540	6.090	6.130	6.130	10,781,271
2023-10-20	6.630	6.660	6.540	6.560	6.560	2,840,000
2023-10-19	6.740	6.780	6.620	6.630	6.630	3,842,300
2023-10-18	6.910	6.930	6.740	6.750	6.750	4,711,401
2023-10-17	7.060	7.090	6.860	6.930	6.930	3,790,300
2023-10-16	7.090	7.180	6.950	7.020	7.020	5,941,200
2023-10-13	7.050	7.110	6.980	7.060	7.060	5,115,000
2023-10-12	6.960	7.080	6.930	7.020	7.020	4,502,495
2023-10-11	6.780	7.000	6.760	6.930	6.930	4,741,753
2023-10-10	6.890	6.910	6.770	6.790	6.790	3,158,100
2023-10-09	6.910	6.940	6.830	6.880	6.880	4,079,119
2023-09-28	6.980	6.990	6.900	6.910	6.910	3,460,781
2023-09-27	6.850	7.000	6.810	6.970	6.970	3,951,942
2023-09-26	6.950	6.960	6.840	6.840	6.840	3,456,825
2023-09-25	6.920	7.010	6.880	6.980	6.980	3,607,072
2023-09-22	6.860	6.940	6.800	6.920	6.920	3,611,613
2023-09-21	7.010	7.010	6.860	6.860	6.860	3,273,000
2023-09-20	7.000	7.030	6.930	6.960	6.960	2,915,300
2023-09-19	7.020	7.080	6.960	7.020	7.020	3,073,601
2023-09-18	7.010	7.040	6.950	7.010	7.010	3,380,600
2023-09-15	6.960	7.050	6.890	7.010	7.010	5,367,400
2023-09-14	6.930	6.960	6.880	6.910	6.910	3,406,502
2023-09-13	6.940	6.980	6.850	6.910	6.910	3,329,300
2023-09-12	6.930	6.980	6.880	6.940	6.940	3,227,100
2023-09-11	6.800	6.940	6.720	6.900	6.900	4,174,400
2023-09-08	6.710	6.800	6.700	6.780	6.780	2,539,400
2023-09-07	6.830	6.830	6.720	6.720	6.720	2,934,300
2023-09-06	6.830	6.860	6.770	6.800	6.800	2,781,600
2023-09-05	6.870	6.910	6.820	6.830	6.830	2,376,200
2023-09-04	6.850	6.880	6.810	6.880	6.880	3,138,500
2023-09-01	6.890	6.900	6.810	6.840	6.840	3,062,400
2023-08-31	6.900	6.920	6.840	6.870	6.870	3,492,702
2023-08-30	6.830	6.910	6.810	6.900	6.900	6,466,802
2023-08-29	6.680	6.840	6.660	6.830	6.830	5,745,745
2023-08-28	6.990	6.990	6.660	6.680	6.680	7,618,500
2023-08-25	6.620	6.750	6.530	6.550	6.550	5,726,500
2023-08-24	6.540	6.700	6.470	6.620	6.620	4,258,200
2023-08-23	6.630	6.650	6.480	6.510	6.510	4,158,300
2023-08-22	6.700	6.740	6.530	6.640	6.640	4,363,600
2023-08-21	6.730	6.780	6.630	6.670	6.670	4,775,300
2023-08-18	6.810	6.840	6.720	6.730	6.730	3,707,400
2023-08-17	6.760	6.820	6.700	6.810	6.810	4,231,600
2023-08-16	6.800	6.880	6.780	6.790	6.790	5,356,044
2023-08-15	6.790	6.830	6.720	6.810	6.810	3,465,800
2023-08-14	6.690	6.790	6.640	6.770	6.770	4,542,800
2023-08-11	6.780	6.850	6.730	6.740	6.740	6,468,700
2023-08-10	6.700	6.810	6.690	6.790	6.790	6,546,400
2023-08-09	6.640	6.750	6.600	6.710	6.710	4,698,900
2023-08-08	6.560	6.660	6.550	6.630	6.630	4,007,361
2023-08-07	6.640	6.670	6.540	6.600	6.600	6,159,100
2023-08-04	6.700	6.760	6.640	6.650	6.650	4,470,900
2023-08-03	6.650	6.740	6.640	6.720	6.720	4,726,627
2023-08-02	6.670	6.700	6.630	6.650	6.650	4,470,368
2023-08-01	6.670	6.810	6.650	6.700	6.700	6,212,961

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.