Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7.450 | 7.570 | 7.280 | 7.360 | 7.360 | 11,640,100 |
| 2023-02-02 | 7.310 | 7.590 | 7.260 | 7.440 | 7.440 | 17,055,419 |
| 2023-02-01 | 7.300 | 7.320 | 7.210 | 7.320 | 7.320 | 10,251,588 |
| 2023-01-31 | 7.360 | 7.400 | 7.060 | 7.270 | 7.270 | 23,232,420 |
| 2023-01-30 | 7.650 | 7.660 | 7.500 | 7.520 | 7.520 | 13,219,300 |
| 2023-01-20 | 7.590 | 7.750 | 7.550 | 7.580 | 7.580 | 11,355,900 |
| 2023-01-19 | 7.470 | 7.780 | 7.420 | 7.640 | 7.640 | 15,555,700 |
| 2023-01-18 | 7.600 | 7.600 | 7.420 | 7.450 | 7.450 | 11,177,105 |
| 2023-01-17 | 7.700 | 7.720 | 7.530 | 7.570 | 7.570 | 11,491,900 |
| 2023-01-16 | 7.570 | 7.770 | 7.530 | 7.700 | 7.700 | 22,670,656 |
| 2023-01-13 | 7.320 | 7.700 | 7.290 | 7.620 | 7.620 | 28,619,905 |
| 2023-01-12 | 7.330 | 7.380 | 7.230 | 7.270 | 7.270 | 8,168,600 |
| 2023-01-11 | 7.450 | 7.530 | 7.320 | 7.380 | 7.380 | 9,948,002 |
| 2023-01-10 | 7.340 | 7.550 | 7.270 | 7.400 | 7.400 | 12,634,770 |
| 2023-01-09 | 7.350 | 7.400 | 7.250 | 7.340 | 7.340 | 11,143,534 |
| 2023-01-06 | 7.540 | 7.590 | 7.340 | 7.350 | 7.350 | 16,998,900 |
| 2023-01-05 | 7.390 | 7.710 | 7.310 | 7.580 | 7.580 | 22,327,300 |
| 2023-01-04 | 7.290 | 7.420 | 7.250 | 7.400 | 7.400 | 13,175,900 |
| 2023-01-03 | 7.140 | 7.470 | 7.110 | 7.290 | 7.290 | 16,476,740 |
| 2022-12-30 | 7.020 | 7.150 | 6.970 | 7.140 | 7.140 | 9,364,400 |
| 2022-12-29 | 6.980 | 7.200 | 6.960 | 7.070 | 7.070 | 10,640,736 |
| 2022-12-28 | 7.000 | 7.210 | 6.960 | 7.040 | 7.040 | 14,416,738 |
| 2022-12-27 | 6.910 | 7.180 | 6.740 | 7.050 | 7.050 | 14,214,200 |
| 2022-12-26 | 6.860 | 6.940 | 6.800 | 6.910 | 6.910 | 5,761,998 |
| 2022-12-23 | 6.710 | 7.020 | 6.700 | 6.890 | 6.890 | 10,362,200 |
| 2022-12-22 | 6.740 | 7.250 | 6.690 | 6.850 | 6.850 | 14,581,798 |
| 2022-12-21 | 6.750 | 6.820 | 6.670 | 6.690 | 6.690 | 5,115,143 |
| 2022-12-20 | 6.850 | 6.940 | 6.700 | 6.770 | 6.770 | 7,549,841 |
| 2022-12-19 | 7.100 | 7.130 | 6.840 | 6.910 | 6.910 | 9,775,898 |
| 2022-12-16 | 7.100 | 7.170 | 6.850 | 7.120 | 7.120 | 17,272,155 |
| 2022-12-15 | 7.350 | 7.470 | 7.200 | 7.230 | 7.230 | 12,299,600 |
| 2022-12-14 | 7.240 | 7.420 | 7.150 | 7.400 | 7.400 | 15,522,002 |
| 2022-12-13 | 7.300 | 7.320 | 7.160 | 7.240 | 7.240 | 6,555,502 |
| 2022-12-12 | 7.220 | 7.330 | 7.190 | 7.260 | 7.260 | 6,230,500 |
| 2022-12-09 | 7.330 | 7.330 | 7.150 | 7.220 | 7.220 | 7,619,874 |
| 2022-12-08 | 7.440 | 7.540 | 7.260 | 7.290 | 7.290 | 10,725,900 |
| 2022-12-07 | 7.260 | 7.480 | 7.130 | 7.470 | 7.470 | 14,225,078 |
| 2022-12-06 | 7.480 | 7.500 | 7.280 | 7.330 | 7.330 | 11,841,400 |
| 2022-12-05 | 7.450 | 7.530 | 7.410 | 7.490 | 7.490 | 9,370,300 |
| 2022-12-02 | 7.460 | 7.510 | 7.380 | 7.430 | 7.430 | 8,161,880 |
| 2022-12-01 | 7.550 | 7.580 | 7.440 | 7.480 | 7.480 | 11,441,600 |
| 2022-11-30 | 7.520 | 7.630 | 7.350 | 7.400 | 7.400 | 12,438,380 |
| 2022-11-29 | 7.260 | 7.570 | 7.240 | 7.560 | 7.560 | 16,853,301 |
| 2022-11-28 | 7.330 | 7.470 | 7.220 | 7.260 | 7.260 | 10,021,298 |
| 2022-11-25 | 7.400 | 7.490 | 7.330 | 7.410 | 7.410 | 8,438,300 |
| 2022-11-24 | 7.350 | 7.510 | 7.320 | 7.490 | 7.490 | 11,495,000 |
| 2022-11-23 | 7.520 | 7.540 | 7.230 | 7.350 | 7.350 | 13,257,000 |
| 2022-11-22 | 7.690 | 7.790 | 7.420 | 7.480 | 7.480 | 15,789,900 |
| 2022-11-21 | 7.760 | 7.800 | 7.570 | 7.690 | 7.690 | 13,744,000 |
| 2022-11-18 | 7.840 | 8.060 | 7.780 | 7.810 | 7.810 | 15,191,399 |
| 2022-11-17 | 7.860 | 8.020 | 7.730 | 7.840 | 7.840 | 16,086,899 |
| 2022-11-16 | 7.830 | 8.100 | 7.790 | 7.920 | 7.920 | 23,911,103 |
| 2022-11-15 | 7.800 | 7.900 | 7.680 | 7.880 | 7.880 | 18,133,543 |
| 2022-11-14 | 7.880 | 7.990 | 7.660 | 7.860 | 7.860 | 22,876,577 |
| 2022-11-11 | 8.060 | 8.150 | 7.700 | 7.880 | 7.880 | 36,744,402 |
| 2022-11-10 | 8.010 | 8.210 | 7.890 | 7.980 | 7.980 | 26,966,088 |
| 2022-11-09 | 7.930 | 8.200 | 7.880 | 8.120 | 8.120 | 26,393,098 |
| 2022-11-08 | 7.870 | 8.470 | 7.710 | 8.040 | 8.040 | 46,950,883 |
| 2022-11-07 | 7.780 | 7.890 | 7.690 | 7.780 | 7.780 | 24,439,902 |
| 2022-11-04 | 7.790 | 8.030 | 7.610 | 7.850 | 7.850 | 42,304,089 |
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.