Guangzheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.230	6.420	6.220	6.390	6.390	4,293,100
2022-08-03	6.270	6.400	6.150	6.200	6.200	5,077,044
2022-08-02	6.650	6.650	6.250	6.290	6.290	9,419,400
2022-08-01	6.650	6.770	6.520	6.750	6.750	5,185,244
2022-07-29	6.800	6.830	6.700	6.710	6.710	5,889,900
2022-07-28	6.860	6.900	6.770	6.820	6.820	7,293,800
2022-07-27	6.890	6.940	6.830	6.860	6.860	6,375,947
2022-07-26	7.050	7.050	6.840	6.940	6.940	6,993,300
2022-07-25	6.870	7.060	6.800	6.980	6.980	10,525,900
2022-07-22	6.950	7.010	6.780	6.870	6.870	10,427,500
2022-07-21	7.030	7.130	6.950	6.960	6.960	12,531,144
2022-07-20	6.840	7.150	6.690	7.130	7.130	25,351,202
2022-07-19	6.800	6.910	6.740	6.810	6.810	10,889,400
2022-07-18	6.690	6.900	6.650	6.820	6.820	17,543,775
2022-07-15	6.800	7.180	6.630	6.900	6.900	34,723,702
2022-07-14	6.200	6.820	6.190	6.820	6.820	11,742,890
2022-07-13	6.160	6.220	6.150	6.200	6.200	2,268,090
2022-07-12	6.320	6.330	6.150	6.160	6.160	4,363,600
2022-07-11	6.450	6.520	6.320	6.360	6.360	3,628,800
2022-07-08	6.440	6.520	6.390	6.450	6.450	3,647,300
2022-07-07	6.530	6.540	6.390	6.430	6.430	3,533,900
2022-07-06	6.600	6.660	6.450	6.500	6.500	4,928,757
2022-07-05	6.840	6.840	6.570	6.640	6.640	7,816,023
2022-07-04	6.660	6.850	6.640	6.820	6.820	9,372,800
2022-07-01	6.640	6.770	6.590	6.630	6.630	8,811,609
2022-06-30	6.650	6.980	6.640	6.730	6.730	17,688,827
2022-06-29	6.400	6.990	6.360	6.640	6.640	20,638,098
2022-06-28	6.380	6.460	6.320	6.400	6.400	6,895,901
2022-06-27	6.330	6.420	6.300	6.310	6.310	5,874,293
2022-06-24	6.290	6.340	6.250	6.310	6.310	4,838,568
2022-06-23	6.300	6.310	6.210	6.280	6.280	5,139,304
2022-06-22	6.270	6.410	6.180	6.260	6.260	7,308,406
2022-06-21	6.410	6.420	6.240	6.300	6.300	6,990,800
2022-06-20	6.580	6.580	6.310	6.390	6.390	16,246,951
2022-06-17	6.060	6.680	5.920	6.580	6.580	19,568,271
2022-06-16	6.010	6.120	6.000	6.080	6.080	4,483,574
2022-06-15	6.010	6.120	5.980	6.000	6.000	4,393,800
2022-06-14	6.010	6.030	5.840	6.010	6.010	4,595,943
2022-06-13	6.030	6.130	6.010	6.070	6.070	3,233,700
2022-06-10	6.060	6.130	6.020	6.090	6.090	3,109,143
2022-06-09	6.160	6.200	6.050	6.090	6.090	3,752,100
2022-06-08	6.110	6.310	6.100	6.200	6.200	5,562,300
2022-06-07	6.120	6.180	6.090	6.130	6.130	3,115,100
2022-06-06	6.060	6.140	6.060	6.120	6.120	4,573,700
2022-06-02	6.200	6.220	6.080	6.110	6.110	3,880,600
2022-06-01	6.090	6.250	6.060	6.220	6.220	5,022,000
2022-05-31	6.090	6.160	6.010	6.130	6.130	3,545,450
2022-05-30	6.080	6.100	6.020	6.080	6.080	2,611,800
2022-05-27	6.110	6.140	5.980	6.050	6.050	2,460,900
2022-05-26	6.050	6.130	5.900	6.070	6.070	2,956,900
2022-05-25	5.900	6.040	5.870	6.010	6.010	3,206,180
2022-05-24	6.280	6.280	5.870	5.890	5.890	7,177,600
2022-05-23	6.100	6.290	6.080	6.250	6.250	5,348,580
2022-05-20	6.360	6.400	6.150	6.200	6.200	8,330,700
2022-05-19	6.440	6.540	6.240	6.310	6.310	17,116,410
2022-05-18	6.500	6.950	6.490	6.770	6.770	24,151,000
2022-05-17	6.440	6.450	6.300	6.320	6.320	2,447,800
2022-05-16	6.530	6.630	6.420	6.420	6.420	4,593,800
2022-05-13	6.410	6.460	6.310	6.400	6.400	2,213,400
2022-05-12	6.360	6.450	6.290	6.380	6.380	2,086,500

← NewerPage 18 of 21 · 1,219 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.