Guangzheng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.930	8.010	7.860	7.970	7.970	2,748,557
2022-02-08	7.880	7.930	7.810	7.910	7.910	2,528,757
2022-02-07	7.800	7.930	7.730	7.870	7.870	4,211,500
2022-01-28	7.560	7.700	7.510	7.680	7.680	2,504,100
2022-01-27	7.660	7.730	7.500	7.510	7.510	3,356,500
2022-01-26	7.750	7.830	7.600	7.670	7.670	3,607,000
2022-01-25	8.110	8.180	7.640	7.680	7.680	7,354,900
2022-01-24	8.280	8.280	8.080	8.110	8.110	5,266,280
2022-01-21	8.760	8.760	8.290	8.340	8.340	8,464,451
2022-01-20	9.120	9.130	8.750	8.760	8.760	7,515,280
2022-01-19	9.000	9.130	8.960	9.050	9.050	5,160,700
2022-01-18	9.390	9.420	9.010	9.050	9.050	12,472,300
2022-01-17	9.490	9.800	9.490	9.550	9.550	10,920,579
2022-01-14	9.410	9.500	9.350	9.480	9.480	7,923,525
2022-01-13	9.440	9.510	9.330	9.330	9.330	5,178,400
2022-01-12	9.440	9.530	9.350	9.440	9.440	5,829,500
2022-01-11	9.380	9.550	9.350	9.400	9.400	8,143,400
2022-01-10	9.180	9.440	9.110	9.390	9.390	7,698,200
2022-01-07	9.290	9.390	9.170	9.180	9.180	7,443,000
2022-01-06	9.150	9.270	9.130	9.230	9.230	4,177,549
2022-01-05	9.350	9.360	9.130	9.210	9.210	5,961,227
2022-01-04	9.200	9.400	9.160	9.340	9.340	10,296,577
2021-12-31	9.150	9.210	9.110	9.170	9.170	4,949,500
2021-12-30	9.250	9.250	9.090	9.160	9.160	7,305,612
2021-12-29	9.010	9.330	8.950	9.260	9.260	13,682,809
2021-12-28	8.950	9.050	8.830	8.980	8.980	3,704,856
2021-12-27	8.700	8.980	8.680	8.940	8.940	4,209,500
2021-12-24	9.000	9.000	8.730	8.780	8.780	6,379,152
2021-12-23	9.060	9.070	9.030	9.040	9.040	3,214,623
2021-12-22	9.010	9.160	8.950	9.130	9.130	4,343,888
2021-12-21	8.930	8.980	8.910	8.980	8.980	2,979,752
2021-12-20	8.960	9.080	8.920	8.930	8.930	4,320,600
2021-12-17	9.110	9.150	9.030	9.030	9.030	3,643,481
2021-12-16	9.090	9.160	9.050	9.110	9.110	3,886,800
2021-12-15	9.180	9.200	9.090	9.100	9.100	3,716,300
2021-12-14	9.110	9.190	9.100	9.160	9.160	3,290,300
2021-12-13	9.140	9.210	9.090	9.160	9.160	3,815,700
2021-12-10	9.200	9.270	9.110	9.140	9.140	4,448,800
2021-12-09	9.120	9.360	9.070	9.270	9.270	7,723,200
2021-12-08	9.110	9.120	9.030	9.110	9.110	3,479,500
2021-12-07	9.020	9.160	9.020	9.110	9.110	4,545,606
2021-12-06	9.060	9.080	9.010	9.020	9.020	3,966,016
2021-12-03	9.100	9.120	9.020	9.050	9.050	3,974,000
2021-12-02	9.130	9.200	9.060	9.070	9.070	4,030,700
2021-12-01	9.200	9.200	9.030	9.170	9.170	4,700,900
2021-11-30	9.130	9.260	9.130	9.210	9.210	3,525,268
2021-11-29	9.150	9.290	9.100	9.130	9.130	4,131,216
2021-11-26	9.500	9.560	9.260	9.270	9.270	5,558,800
2021-11-25	9.300	9.550	9.270	9.480	9.480	7,770,000
2021-11-24	9.270	9.330	9.210	9.260	9.260	3,811,400
2021-11-23	9.280	9.350	9.260	9.290	9.290	3,005,300
2021-11-22	9.330	9.350	9.230	9.310	9.310	3,979,709
2021-11-19	9.350	9.380	9.250	9.330	9.330	3,995,300
2021-11-18	9.610	9.610	9.320	9.350	9.350	5,243,400
2021-11-17	9.610	9.780	9.510	9.610	9.610	6,936,052
2021-11-16	9.590	9.740	9.520	9.650	9.650	6,036,400
2021-11-15	9.280	9.600	9.260	9.550	9.550	5,722,100
2021-11-12	9.320	9.400	9.250	9.360	9.360	3,030,800
2021-11-11	9.340	9.370	9.280	9.340	9.340	2,517,800
2021-11-10	9.370	9.420	9.180	9.330	9.330	3,243,700

← NewerPage 20 of 21 · 1,212 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.