Guangzheng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.320 | 6.520 | 6.310 | 6.330 | 6.330 | 3,454,950 |
| 2022-05-10 | 6.180 | 6.340 | 6.110 | 6.320 | 6.320 | 2,912,300 |
| 2022-05-09 | 6.240 | 6.370 | 6.210 | 6.240 | 6.240 | 2,704,000 |
| 2022-05-06 | 6.250 | 6.300 | 6.020 | 6.240 | 6.240 | 4,032,801 |
| 2022-05-05 | 5.970 | 6.220 | 5.870 | 6.160 | 6.160 | 3,503,201 |
| 2022-04-29 | 5.820 | 6.000 | 5.750 | 5.960 | 5.960 | 3,259,566 |
| 2022-04-28 | 5.820 | 5.820 | 5.620 | 5.750 | 5.750 | 3,375,400 |
| 2022-04-27 | 5.660 | 5.820 | 5.480 | 5.820 | 5.820 | 4,153,518 |
| 2022-04-26 | 5.920 | 5.970 | 5.650 | 5.660 | 5.660 | 3,959,200 |
| 2022-04-25 | 6.240 | 6.320 | 5.840 | 5.920 | 5.920 | 5,433,624 |
| 2022-04-22 | 6.270 | 6.420 | 6.180 | 6.330 | 6.330 | 3,009,902 |
| 2022-04-21 | 6.640 | 6.690 | 6.330 | 6.370 | 6.370 | 3,955,500 |
| 2022-04-20 | 6.650 | 6.820 | 6.600 | 6.650 | 6.650 | 3,147,936 |
| 2022-04-19 | 6.700 | 6.740 | 6.550 | 6.640 | 6.640 | 2,960,500 |
| 2022-04-18 | 6.780 | 6.780 | 6.550 | 6.700 | 6.700 | 2,595,200 |
| 2022-04-15 | 7.040 | 7.040 | 6.700 | 6.790 | 6.790 | 5,963,250 |
| 2022-04-14 | 7.000 | 7.270 | 7.000 | 7.140 | 7.140 | 3,039,280 |
| 2022-04-13 | 7.060 | 7.150 | 6.920 | 7.030 | 7.030 | 3,476,700 |
| 2022-04-12 | 6.850 | 7.080 | 6.790 | 7.060 | 7.060 | 2,973,100 |
| 2022-04-11 | 7.200 | 7.250 | 6.830 | 6.910 | 6.910 | 4,557,257 |
| 2022-04-08 | 7.660 | 7.660 | 7.150 | 7.240 | 7.240 | 6,261,057 |
| 2022-04-07 | 7.670 | 7.690 | 7.420 | 7.570 | 7.570 | 5,186,600 |
| 2022-04-06 | 7.690 | 7.830 | 7.660 | 7.680 | 7.680 | 5,470,357 |
| 2022-04-01 | 7.840 | 7.900 | 7.660 | 7.680 | 7.680 | 7,482,800 |
| 2022-03-31 | 7.710 | 8.220 | 7.620 | 7.950 | 7.950 | 15,527,300 |
| 2022-03-30 | 7.530 | 7.960 | 7.400 | 7.640 | 7.640 | 6,878,807 |
| 2022-03-29 | 7.600 | 7.660 | 7.480 | 7.490 | 7.490 | 2,616,500 |
| 2022-03-28 | 7.590 | 7.750 | 7.450 | 7.620 | 7.620 | 2,745,050 |
| 2022-03-25 | 7.700 | 7.780 | 7.600 | 7.620 | 7.620 | 2,172,300 |
| 2022-03-24 | 7.650 | 7.720 | 7.550 | 7.690 | 7.690 | 2,978,855 |
| 2022-03-23 | 7.620 | 7.770 | 7.610 | 7.660 | 7.660 | 3,215,500 |
| 2022-03-22 | 7.660 | 7.730 | 7.550 | 7.640 | 7.640 | 3,096,550 |
| 2022-03-21 | 7.430 | 7.730 | 7.430 | 7.730 | 7.730 | 5,474,810 |
| 2022-03-18 | 7.420 | 7.490 | 7.350 | 7.400 | 7.400 | 2,524,500 |
| 2022-03-17 | 7.140 | 7.490 | 7.140 | 7.410 | 7.410 | 5,876,800 |
| 2022-03-16 | 7.150 | 7.270 | 6.780 | 7.130 | 7.130 | 5,366,500 |
| 2022-03-15 | 7.450 | 7.580 | 7.050 | 7.070 | 7.070 | 5,636,700 |
| 2022-03-14 | 7.810 | 7.840 | 7.610 | 7.610 | 7.610 | 3,018,710 |
| 2022-03-11 | 7.660 | 7.830 | 7.610 | 7.810 | 7.810 | 2,898,810 |
| 2022-03-10 | 7.620 | 7.780 | 7.610 | 7.740 | 7.740 | 3,482,371 |
| 2022-03-09 | 7.700 | 7.760 | 7.150 | 7.460 | 7.460 | 4,779,701 |
| 2022-03-08 | 8.050 | 8.050 | 7.600 | 7.710 | 7.710 | 5,296,064 |
| 2022-03-07 | 7.960 | 8.200 | 7.820 | 8.020 | 8.020 | 5,295,173 |
| 2022-03-04 | 8.010 | 8.150 | 8.000 | 8.020 | 8.020 | 3,232,400 |
| 2022-03-03 | 8.030 | 8.100 | 8.000 | 8.000 | 8.000 | 2,190,550 |
| 2022-03-02 | 7.910 | 8.060 | 7.910 | 8.030 | 8.030 | 2,704,000 |
| 2022-03-01 | 7.990 | 8.040 | 7.940 | 7.970 | 7.970 | 2,353,700 |
| 2022-02-28 | 8.050 | 8.130 | 7.930 | 8.020 | 8.020 | 2,791,600 |
| 2022-02-25 | 7.980 | 8.210 | 7.960 | 8.130 | 8.130 | 4,689,967 |
| 2022-02-24 | 8.000 | 8.420 | 7.900 | 7.970 | 7.970 | 6,812,167 |
| 2022-02-23 | 7.940 | 8.130 | 7.940 | 8.090 | 8.090 | 4,054,075 |
| 2022-02-22 | 8.050 | 8.050 | 7.900 | 7.930 | 7.930 | 2,809,100 |
| 2022-02-21 | 7.900 | 8.060 | 7.860 | 8.050 | 8.050 | 3,726,643 |
| 2022-02-18 | 7.870 | 7.920 | 7.800 | 7.920 | 7.920 | 1,792,900 |
| 2022-02-17 | 7.950 | 7.970 | 7.880 | 7.910 | 7.910 | 2,260,595 |
| 2022-02-16 | 7.950 | 7.990 | 7.860 | 7.970 | 7.970 | 2,938,810 |
| 2022-02-15 | 7.810 | 8.030 | 7.780 | 7.950 | 7.950 | 4,069,938 |
| 2022-02-14 | 7.700 | 7.850 | 7.690 | 7.790 | 7.790 | 2,353,200 |
| 2022-02-11 | 7.910 | 7.910 | 7.720 | 7.750 | 7.750 | 2,908,343 |
| 2022-02-10 | 7.940 | 7.980 | 7.860 | 7.910 | 7.910 | 2,355,557 |
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.