Guangzhou Metro Design And Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.490	13.490	13.270	13.350	13.096	1,888,600
2026-04-23	13.370	13.650	13.370	13.420	13.165	2,105,361
2026-04-22	13.350	13.550	13.230	13.390	13.135	2,045,900
2026-04-21	13.310	13.390	13.280	13.390	13.135	1,715,000
2026-04-20	13.220	13.320	13.190	13.300	13.047	1,514,900
2026-04-17	13.300	13.300	13.170	13.220	12.969	1,488,900
2026-04-16	13.200	13.330	13.200	13.320	13.067	1,436,800
2026-04-15	13.230	13.330	13.200	13.210	12.959	1,361,100
2026-04-14	13.250	13.250	13.110	13.240	12.988	1,303,900
2026-04-13	13.200	13.200	13.060	13.170	12.920	1,314,800
2026-04-10	13.210	13.270	13.170	13.210	12.959	1,862,868
2026-04-09	13.230	13.260	13.090	13.110	12.861	1,581,100
2026-04-08	13.160	13.280	13.080	13.270	13.018	2,253,900
2026-04-07	12.910	13.080	12.810	12.940	12.694	1,916,075
2026-04-03	13.170	13.220	12.870	12.870	12.625	1,896,700
2026-04-02	13.310	13.370	13.120	13.150	12.900	2,312,700
2026-04-01	13.460	13.470	13.240	13.340	13.086	3,527,394
2026-03-31	13.490	13.490	13.200	13.290	13.037	6,362,516
2026-03-30	13.430	13.720	13.420	13.680	13.420	1,595,900
2026-03-27	13.360	13.610	13.360	13.610	13.351	1,585,700
2026-03-26	13.600	13.800	13.480	13.540	13.283	1,756,200
2026-03-25	13.570	13.720	13.520	13.690	13.430	1,799,300
2026-03-24	13.450	13.520	13.180	13.490	13.233	1,707,100
2026-03-23	13.600	13.670	13.120	13.210	12.959	3,635,400
2026-03-20	14.070	14.110	13.770	13.790	13.528	2,198,500
2026-03-19	14.210	14.310	14.000	14.010	13.744	2,444,000
2026-03-18	14.350	14.390	14.180	14.320	14.048	1,583,400
2026-03-17	14.390	14.510	14.270	14.350	14.077	1,873,963
2026-03-16	14.700	14.730	14.310	14.390	14.116	3,204,000
2026-03-13	14.530	14.740	14.500	14.600	14.322	2,068,500
2026-03-12	14.560	14.610	14.490	14.520	14.244	1,183,800
2026-03-11	14.600	14.630	14.480	14.570	14.293	1,357,302
2026-03-10	14.410	14.620	14.410	14.590	14.313	2,021,400
2026-03-09	14.410	14.500	14.040	14.410	14.136	2,284,000
2026-03-06	14.250	14.560	14.220	14.500	14.224	1,806,900
2026-03-05	14.260	14.360	14.200	14.270	13.999	1,617,000
2026-03-04	14.120	14.400	14.050	14.140	13.871	2,395,202
2026-03-03	14.570	14.690	14.200	14.220	13.950	2,582,044
2026-03-02	14.710	14.790	14.480	14.580	14.303	2,941,500
2026-02-27	14.750	14.850	14.700	14.840	14.558	1,461,500
2026-02-26	14.870	14.890	14.700	14.780	14.499	2,408,500
2026-02-25	15.010	15.010	14.840	14.870	14.587	2,804,300
2026-02-24	14.930	15.000	14.730	14.920	14.636	2,452,200
2026-02-13	14.950	15.140	14.820	14.850	14.568	2,446,900
2026-02-12	15.160	15.200	14.930	14.950	14.666	1,918,000
2026-02-11	15.030	15.220	15.000	15.140	14.852	1,985,782
2026-02-10	15.050	15.090	14.960	15.040	14.754	2,526,700
2026-02-09	15.020	15.030	14.810	14.970	14.685	2,506,800
2026-02-06	15.040	15.190	14.850	14.900	14.617	3,127,100
2026-02-05	14.990	15.100	14.920	15.070	14.783	2,227,300
2026-02-04	14.880	15.010	14.790	15.000	14.715	2,428,230
2026-02-03	14.770	14.920	14.730	14.880	14.597	2,181,182
2026-02-02	14.880	15.020	14.650	14.700	14.420	2,477,968
2026-01-30	14.950	14.990	14.770	14.910	14.626	2,911,700
2026-01-29	14.920	15.010	14.750	14.990	14.705	3,342,900
2026-01-28	15.090	15.230	14.930	14.970	14.685	2,626,468
2026-01-27	15.070	15.140	14.850	15.050	14.764	2,382,043
2026-01-26	15.090	15.240	15.000	15.100	14.813	3,295,300
2026-01-23	15.020	15.130	14.980	15.100	14.813	2,363,300
2026-01-22	14.940	15.100	14.900	15.060	14.774	2,352,100

← NewerPage 3 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.3100 CNY
2025-06-20	0.4800 CNY
2024-05-29	0.4900 CNY
2023-06-16	0.4500 CNY
2022-06-16	0.4000 CNY
2021-05-26	0.6600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.