Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7.150 | 7.220 | 7.120 | 7.200 | 7.200 | 7,774,301 |
| 2023-04-28 | 7.200 | 7.280 | 7.180 | 7.210 | 7.210 | 15,925,218 |
| 2023-04-27 | 7.100 | 7.460 | 7.050 | 7.290 | 7.290 | 25,423,817 |
| 2023-04-26 | 6.840 | 7.550 | 6.840 | 7.320 | 7.320 | 26,154,225 |
| 2023-04-25 | 6.810 | 6.980 | 6.780 | 6.890 | 6.890 | 10,840,111 |
| 2023-04-24 | 6.800 | 6.870 | 6.750 | 6.810 | 6.810 | 6,165,494 |
| 2023-04-21 | 6.950 | 6.980 | 6.770 | 6.780 | 6.780 | 9,327,318 |
| 2023-04-20 | 7.090 | 7.090 | 6.920 | 6.990 | 6.990 | 8,675,102 |
| 2023-04-19 | 7.110 | 7.160 | 7.070 | 7.120 | 7.120 | 7,083,600 |
| 2023-04-18 | 7.220 | 7.250 | 7.100 | 7.110 | 7.110 | 10,813,594 |
| 2023-04-17 | 7.410 | 7.410 | 7.210 | 7.260 | 7.260 | 12,940,000 |
| 2023-04-14 | 7.390 | 7.520 | 7.350 | 7.420 | 7.420 | 10,315,695 |
| 2023-04-13 | 7.420 | 7.450 | 7.310 | 7.390 | 7.390 | 10,906,960 |
| 2023-04-12 | 7.500 | 7.510 | 7.300 | 7.420 | 7.420 | 15,083,436 |
| 2023-04-11 | 7.500 | 7.760 | 7.500 | 7.550 | 7.550 | 22,582,492 |
| 2023-04-10 | 7.450 | 7.650 | 7.430 | 7.550 | 7.550 | 23,270,383 |
| 2023-04-07 | 7.400 | 7.550 | 7.400 | 7.410 | 7.410 | 18,260,512 |
| 2023-04-06 | 7.420 | 7.420 | 7.340 | 7.400 | 7.400 | 10,424,100 |
| 2023-04-04 | 7.450 | 7.480 | 7.330 | 7.440 | 7.440 | 15,667,500 |
| 2023-04-03 | 7.380 | 7.470 | 7.330 | 7.470 | 7.470 | 20,031,095 |
| 2023-03-31 | 7.350 | 7.470 | 7.300 | 7.420 | 7.420 | 26,250,346 |
| 2023-03-30 | 7.500 | 7.590 | 7.270 | 7.410 | 7.410 | 56,924,181 |
| 2023-03-29 | 7.040 | 7.790 | 6.960 | 7.790 | 7.790 | 49,348,320 |
| 2023-03-28 | 6.980 | 7.170 | 6.960 | 7.080 | 7.080 | 11,071,694 |
| 2023-03-27 | 7.080 | 7.110 | 7.010 | 7.010 | 7.010 | 6,026,900 |
| 2023-03-24 | 7.130 | 7.170 | 7.020 | 7.060 | 7.060 | 6,974,307 |
| 2023-03-23 | 7.100 | 7.180 | 7.040 | 7.120 | 7.120 | 7,284,700 |
| 2023-03-22 | 7.100 | 7.160 | 7.030 | 7.060 | 7.060 | 6,406,701 |
| 2023-03-21 | 7.020 | 7.110 | 6.990 | 7.090 | 7.090 | 6,648,091 |
| 2023-03-20 | 6.990 | 7.140 | 6.810 | 7.020 | 7.020 | 9,632,927 |
| 2023-03-17 | 7.090 | 7.160 | 6.970 | 6.990 | 6.990 | 9,576,800 |
| 2023-03-16 | 7.120 | 7.390 | 7.020 | 7.040 | 7.040 | 22,553,357 |
| 2023-03-15 | 6.810 | 7.130 | 6.810 | 7.120 | 7.120 | 13,654,228 |
| 2023-03-14 | 6.850 | 6.930 | 6.750 | 6.790 | 6.790 | 5,219,600 |
| 2023-03-13 | 7.000 | 7.020 | 6.820 | 6.870 | 6.870 | 7,700,300 |
| 2023-03-10 | 6.930 | 7.080 | 6.860 | 7.050 | 7.050 | 8,397,500 |
| 2023-03-09 | 6.940 | 7.000 | 6.880 | 6.950 | 6.950 | 5,148,528 |
| 2023-03-08 | 6.960 | 6.990 | 6.920 | 6.970 | 6.970 | 4,009,757 |
| 2023-03-07 | 7.100 | 7.190 | 6.950 | 6.970 | 6.970 | 9,657,200 |
| 2023-03-06 | 7.030 | 7.110 | 7.010 | 7.090 | 7.090 | 4,663,907 |
| 2023-03-03 | 7.070 | 7.120 | 7.010 | 7.060 | 7.060 | 4,547,590 |
| 2023-03-02 | 7.120 | 7.130 | 7.020 | 7.040 | 7.040 | 6,538,600 |
| 2023-03-01 | 7.130 | 7.150 | 7.060 | 7.110 | 7.110 | 5,391,057 |
| 2023-02-28 | 7.040 | 7.120 | 7.020 | 7.120 | 7.120 | 5,458,900 |
| 2023-02-27 | 7.090 | 7.100 | 7.000 | 7.020 | 7.020 | 5,775,000 |
| 2023-02-24 | 7.150 | 7.160 | 7.060 | 7.100 | 7.100 | 6,290,300 |
| 2023-02-23 | 7.300 | 7.310 | 7.120 | 7.150 | 7.150 | 10,578,700 |
| 2023-02-22 | 7.260 | 7.400 | 7.200 | 7.260 | 7.260 | 9,013,200 |
| 2023-02-21 | 7.310 | 7.350 | 7.210 | 7.280 | 7.280 | 7,934,307 |
| 2023-02-20 | 7.320 | 7.340 | 7.160 | 7.310 | 7.310 | 8,741,400 |
| 2023-02-17 | 7.350 | 7.440 | 7.300 | 7.310 | 7.310 | 7,808,600 |
| 2023-02-16 | 7.490 | 7.550 | 7.250 | 7.310 | 7.310 | 10,034,700 |
| 2023-02-15 | 7.500 | 7.580 | 7.450 | 7.470 | 7.470 | 8,516,702 |
| 2023-02-14 | 7.560 | 7.660 | 7.420 | 7.520 | 7.520 | 14,100,228 |
| 2023-02-13 | 7.210 | 7.440 | 7.210 | 7.440 | 7.440 | 17,124,555 |
| 2023-02-10 | 7.260 | 7.330 | 7.180 | 7.240 | 7.240 | 8,519,600 |
| 2023-02-09 | 7.230 | 7.290 | 7.220 | 7.280 | 7.280 | 7,299,703 |
| 2023-02-08 | 7.250 | 7.390 | 7.230 | 7.270 | 7.270 | 8,524,400 |
| 2023-02-07 | 7.280 | 7.430 | 7.230 | 7.270 | 7.270 | 9,435,800 |
| 2023-02-06 | 7.310 | 7.400 | 7.260 | 7.270 | 7.270 | 7,693,800 |
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.