Guangzheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.670	6.720	6.580	6.670	6.670	7,111,900
2023-07-28	6.680	6.730	6.630	6.660	6.660	6,448,100
2023-07-27	6.580	6.720	6.580	6.680	6.680	6,026,128
2023-07-26	6.500	6.630	6.500	6.590	6.590	4,696,300
2023-07-25	6.510	6.560	6.460	6.540	6.540	5,318,100
2023-07-24	6.540	6.550	6.400	6.500	6.500	5,296,300
2023-07-21	6.330	6.530	6.320	6.490	6.490	8,907,580
2023-07-20	6.350	6.430	6.330	6.330	6.330	5,942,200
2023-07-19	6.300	6.350	6.260	6.300	6.300	2,796,100
2023-07-18	6.330	6.330	6.260	6.300	6.300	3,207,984
2023-07-17	6.250	6.330	6.180	6.330	6.330	5,022,200
2023-07-14	6.430	6.450	6.260	6.280	6.280	8,038,200
2023-07-13	6.160	6.260	6.160	6.240	6.240	2,760,900
2023-07-12	6.240	6.240	6.150	6.170	6.170	3,736,700
2023-07-11	6.160	6.220	6.120	6.220	6.220	2,553,600
2023-07-10	6.130	6.190	6.100	6.180	6.180	2,679,800
2023-07-07	6.060	6.160	6.050	6.130	6.130	2,570,100
2023-07-06	6.140	6.150	6.060	6.100	6.100	2,253,200
2023-07-05	6.140	6.220	6.130	6.160	6.160	2,198,100
2023-07-04	6.150	6.220	6.100	6.160	6.160	3,021,100
2023-07-03	6.110	6.170	6.100	6.160	6.160	3,074,300
2023-06-30	6.070	6.140	6.050	6.120	6.120	2,768,500
2023-06-29	5.980	6.080	5.980	6.070	6.070	2,331,100
2023-06-28	6.080	6.150	5.960	6.040	6.040	3,933,568
2023-06-27	5.900	6.060	5.900	6.060	6.060	3,912,902
2023-06-26	6.050	6.050	5.880	5.910	5.910	4,074,100
2023-06-21	6.050	6.150	5.940	6.050	6.050	4,836,202
2023-06-20	6.200	6.230	6.020	6.040	6.040	6,132,400
2023-06-19	6.380	6.380	6.210	6.220	6.220	4,551,900
2023-06-16	6.300	6.350	6.250	6.350	6.350	3,380,984
2023-06-15	6.270	6.310	6.200	6.300	6.300	3,020,000
2023-06-14	6.300	6.300	6.250	6.260	6.260	2,273,000
2023-06-13	6.270	6.360	6.240	6.310	6.310	2,601,700
2023-06-12	6.240	6.300	6.130	6.270	6.270	3,719,502
2023-06-09	6.220	6.290	6.180	6.240	6.240	3,230,200
2023-06-08	6.250	6.270	6.210	6.260	6.260	2,837,802
2023-06-07	6.320	6.320	6.230	6.250	6.250	2,936,000
2023-06-06	6.460	6.470	6.270	6.280	6.280	5,717,600
2023-06-05	6.520	6.520	6.430	6.480	6.480	3,373,300
2023-06-02	6.490	6.530	6.430	6.520	6.520	3,250,600
2023-06-01	6.470	6.540	6.380	6.470	6.470	3,770,000
2023-05-31	6.440	6.520	6.410	6.490	6.490	3,316,600
2023-05-30	6.520	6.550	6.330	6.460	6.460	5,229,500
2023-05-29	6.510	6.570	6.500	6.540	6.540	3,103,700
2023-05-26	6.570	6.580	6.430	6.500	6.500	4,577,700
2023-05-25	6.840	6.850	6.440	6.530	6.530	11,983,700
2023-05-24	6.900	6.900	6.780	6.820	6.820	4,444,100
2023-05-23	6.970	7.050	6.900	6.910	6.910	4,613,900
2023-05-22	6.960	6.990	6.920	6.970	6.970	2,998,702
2023-05-19	6.920	6.990	6.880	6.980	6.980	5,548,600
2023-05-18	6.930	6.970	6.880	6.960	6.960	4,776,600
2023-05-17	6.980	6.980	6.830	6.940	6.940	7,634,501
2023-05-16	6.880	7.060	6.860	7.000	7.000	8,927,401
2023-05-15	6.820	6.920	6.790	6.920	6.920	5,400,700
2023-05-12	6.850	6.900	6.800	6.800	6.800	4,199,700
2023-05-11	6.930	6.960	6.840	6.840	6.840	5,931,200
2023-05-10	6.820	6.900	6.770	6.900	6.900	6,389,700
2023-05-09	6.940	6.950	6.830	6.840	6.840	6,559,200
2023-05-08	6.970	7.050	6.840	6.940	6.940	7,686,000
2023-05-05	7.150	7.230	6.960	7.000	7.000	9,196,134

← NewerPage 14 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.