Guangzhou Metro Design And Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.120 | 18.300 | 16.900 | 17.140 | 17.140 | 8,665,962 |
| 2026-10-21 | 18.120 | 18.320 | 17.620 | 18.020 | 18.020 | 8,392,300 |
| 2026-10-20 | 18.120 | 18.500 | 17.570 | 17.970 | 17.970 | 9,140,480 |
| 2026-10-19 | 18.120 | 18.320 | 17.390 | 18.000 | 18.000 | 10,400,917 |
| 2026-10-16 | 18.120 | 18.670 | 17.900 | 17.960 | 17.960 | 10,142,336 |
| 2026-10-15 | 17.010 | 18.500 | 16.860 | 18.160 | 18.160 | 13,848,040 |
| 2026-10-14 | 17.570 | 17.900 | 17.290 | 17.340 | 17.340 | 7,423,311 |
| 2026-10-13 | 17.200 | 17.780 | 17.150 | 17.550 | 17.550 | 7,945,375 |
| 2026-10-12 | 17.260 | 18.090 | 17.130 | 17.310 | 17.310 | 9,763,090 |
| 2026-10-09 | 17.180 | 17.720 | 16.900 | 17.130 | 17.130 | 11,664,500 |
| 2026-10-08 | 16.390 | 17.790 | 16.370 | 17.350 | 17.350 | 19,952,340 |
| 2026-09-30 | 15.910 | 16.400 | 15.360 | 16.310 | 16.310 | 11,331,736 |
| 2026-09-29 | 15.510 | 16.390 | 15.510 | 16.000 | 16.000 | 6,972,957 |
| 2026-09-28 | 16.200 | 16.230 | 15.390 | 15.500 | 15.500 | 5,612,564 |
| 2026-09-24 | 16.200 | 16.460 | 15.610 | 16.300 | 16.300 | 6,516,718 |
| 2026-09-23 | 16.480 | 16.550 | 16.180 | 16.200 | 16.200 | 6,843,495 |
| 2026-09-22 | 16.730 | 17.360 | 16.140 | 16.840 | 16.840 | 15,059,830 |
Page 1 of 1 · 17 trading days
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.