Guangzheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.790	8.030	7.610	7.850	7.850	42,304,089
2022-11-03	7.650	7.770	7.510	7.670	7.670	26,349,232
2022-11-02	7.660	7.820	7.440	7.710	7.710	42,746,002
2022-11-01	7.680	7.720	7.430	7.640	7.640	48,824,961
2022-10-31	6.790	7.360	6.790	7.360	7.360	26,363,385
2022-10-28	7.070	7.100	6.570	6.690	6.690	23,588,300
2022-10-27	7.220	7.280	7.060	7.180	7.180	24,622,743
2022-10-26	6.980	7.580	6.930	7.350	7.350	37,871,482
2022-10-25	7.220	7.450	6.890	7.090	7.090	28,547,341
2022-10-24	7.370	7.530	7.240	7.240	7.240	31,314,759
2022-10-21	7.270	7.550	7.250	7.300	7.300	44,049,940
2022-10-20	7.060	7.810	7.020	7.480	7.480	68,217,381
2022-10-19	7.250	7.250	7.100	7.100	7.100	21,177,302
2022-10-18	7.240	7.390	7.110	7.290	7.290	31,373,205
2022-10-17	7.200	7.350	7.120	7.240	7.240	31,207,959
2022-10-14	6.880	7.480	6.870	7.220	7.220	51,106,439
2022-10-13	6.600	7.270	6.570	6.980	6.980	37,960,571
2022-10-12	6.480	6.750	6.220	6.740	6.740	22,002,371
2022-10-11	6.700	6.800	6.370	6.550	6.550	18,689,942
2022-10-10	6.690	7.240	6.650	6.790	6.790	21,219,312
2022-09-30	7.000	7.000	6.570	6.610	6.610	21,508,629
2022-09-29	6.990	7.130	6.770	7.040	7.040	26,155,552
2022-09-28	7.060	7.340	6.890	6.900	6.900	30,661,810
2022-09-27	6.800	7.350	6.770	7.210	7.210	41,991,214
2022-09-26	6.740	7.100	6.650	6.960	6.960	34,050,459
2022-09-23	6.910	6.960	6.720	6.730	6.730	22,542,096
2022-09-22	6.980	7.110	6.840	6.850	6.850	47,693,144
2022-09-21	6.280	6.910	6.160	6.910	6.910	37,019,903
2022-09-20	6.210	6.300	6.150	6.280	6.280	18,300,514
2022-09-19	6.640	6.680	6.190	6.210	6.210	29,276,905
2022-09-16	7.250	7.260	6.780	6.780	6.780	40,770,796
2022-09-15	7.270	8.000	7.100	7.530	7.530	59,522,605
2022-09-14	7.190	7.780	7.080	7.270	7.270	50,130,512
2022-09-13	7.690	7.690	7.690	7.690	7.690	17,767,193
2022-09-09	6.500	6.990	6.500	6.990	6.990	13,560,861
2022-09-08	6.470	6.570	6.350	6.350	6.350	9,212,700
2022-09-07	6.410	6.540	6.330	6.530	6.530	15,826,395
2022-09-06	6.700	6.740	6.380	6.500	6.500	27,178,446
2022-09-05	6.050	6.660	6.010	6.660	6.660	22,526,046
2022-09-02	6.000	6.070	5.980	6.050	6.050	2,221,902
2022-09-01	6.010	6.090	5.980	5.990	5.990	2,232,900
2022-08-31	6.060	6.100	5.980	6.010	6.010	3,051,500
2022-08-30	6.060	6.100	6.030	6.080	6.080	2,123,800
2022-08-29	6.020	6.050	5.910	6.040	6.040	2,774,300
2022-08-26	6.080	6.150	6.030	6.040	6.040	3,398,900
2022-08-25	5.980	6.130	5.980	6.110	6.110	4,691,200
2022-08-24	6.180	6.230	5.970	5.970	5.970	5,743,802
2022-08-23	6.210	6.230	6.160	6.170	6.170	3,075,500
2022-08-22	6.200	6.260	6.150	6.240	6.240	2,464,600
2022-08-19	6.270	6.310	6.200	6.200	6.200	3,972,700
2022-08-18	6.370	6.370	6.250	6.270	6.270	3,811,800
2022-08-17	6.320	6.370	6.270	6.360	6.360	3,351,200
2022-08-16	6.460	6.460	6.280	6.320	6.320	5,306,100
2022-08-15	6.420	6.440	6.340	6.390	6.390	3,342,738
2022-08-12	6.500	6.510	6.420	6.450	6.450	3,371,700
2022-08-11	6.350	6.480	6.320	6.470	6.470	5,210,900
2022-08-10	6.400	6.500	6.280	6.310	6.310	3,439,900
2022-08-09	6.460	6.470	6.330	6.380	6.380	3,677,200
2022-08-08	6.420	6.530	6.350	6.470	6.470	3,348,700
2022-08-05	6.430	6.450	6.330	6.430	6.430	3,285,474

← NewerPage 17 of 21 · 1,213 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.