GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 48.400 | 49.140 | 47.630 | 48.700 | 48.257 | 3,842,424 |
| 2024-07-26 | 46.900 | 47.570 | 46.720 | 47.430 | 46.999 | 2,466,679 |
| 2024-07-25 | 47.200 | 47.650 | 46.090 | 46.850 | 46.424 | 2,762,880 |
| 2024-07-24 | 49.010 | 49.480 | 46.970 | 47.070 | 46.642 | 4,057,760 |
| 2024-07-23 | 51.560 | 52.300 | 49.760 | 49.780 | 49.327 | 3,680,492 |
| 2024-07-22 | 49.830 | 51.800 | 49.830 | 51.580 | 51.111 | 3,310,490 |
| 2024-07-19 | 52.680 | 53.340 | 51.380 | 51.420 | 50.952 | 4,600,307 |
| 2024-07-18 | 49.990 | 51.850 | 49.580 | 51.420 | 50.952 | 3,999,869 |
| 2024-07-17 | 52.170 | 52.770 | 50.510 | 50.710 | 50.249 | 4,240,284 |
| 2024-07-16 | 52.320 | 53.400 | 51.510 | 53.000 | 52.518 | 4,323,042 |
| 2024-07-15 | 53.700 | 53.700 | 51.880 | 52.340 | 51.864 | 4,701,180 |
| 2024-07-12 | 56.510 | 57.000 | 54.390 | 54.490 | 53.994 | 9,127,191 |
| 2024-07-11 | 53.500 | 62.340 | 53.100 | 59.650 | 59.107 | 12,372,216 |
| 2024-07-10 | 53.540 | 54.860 | 51.850 | 51.950 | 51.478 | 5,176,879 |
| 2024-07-09 | 50.950 | 54.540 | 49.520 | 53.430 | 52.944 | 6,119,411 |
| 2024-07-08 | 51.060 | 52.190 | 50.000 | 50.950 | 50.487 | 3,671,647 |
| 2024-07-05 | 54.450 | 54.950 | 51.410 | 51.650 | 51.180 | 5,632,845 |
| 2024-07-04 | 54.430 | 57.860 | 54.400 | 55.700 | 55.193 | 5,411,629 |
| 2024-07-03 | 55.050 | 56.880 | 54.240 | 55.880 | 55.372 | 4,566,858 |
| 2024-07-02 | 57.860 | 58.600 | 55.150 | 55.390 | 54.886 | 5,208,194 |
| 2024-07-01 | 61.000 | 61.500 | 57.000 | 58.330 | 57.799 | 5,022,660 |
| 2024-06-28 | 58.730 | 62.390 | 58.150 | 60.800 | 60.247 | 5,622,301 |
| 2024-06-27 | 59.000 | 64.570 | 58.760 | 60.370 | 59.821 | 7,001,005 |
| 2024-06-26 | 60.000 | 60.770 | 57.000 | 60.040 | 59.494 | 6,395,199 |
| 2024-06-25 | 62.990 | 65.270 | 60.900 | 62.900 | 62.328 | 5,701,296 |
| 2024-06-24 | 60.700 | 65.600 | 60.700 | 62.150 | 61.585 | 5,518,724 |
| 2024-06-21 | 68.890 | 69.730 | 63.510 | 63.700 | 63.121 | 8,263,113 |
| 2024-06-20 | 68.510 | 72.950 | 64.760 | 72.030 | 71.375 | 11,993,189 |
| 2024-06-19 | 73.000 | 74.200 | 70.000 | 70.000 | 69.363 | 9,715,138 |
| 2024-06-18 | 79.460 | 79.460 | 74.500 | 75.850 | 75.160 | 9,905,863 |
| 2024-06-17 | 77.990 | 79.890 | 73.000 | 79.630 | 78.906 | 12,647,751 |
| 2024-06-14 | 74.500 | 88.750 | 73.100 | 82.080 | 81.333 | 16,104,799 |
| 2024-06-13 | 75.370 | 76.500 | 69.810 | 73.960 | 73.287 | 13,089,906 |
| 2024-06-12 | 76.380 | 83.450 | 76.380 | 78.100 | 77.390 | 13,005,074 |
| 2024-06-11 | 73.120 | 77.440 | 69.560 | 73.760 | 73.089 | 11,381,048 |
| 2024-06-07 | 85.020 | 93.500 | 74.000 | 75.180 | 74.496 | 14,622,872 |
| 2024-06-06 | 87.290 | 111.44 | 85.000 | 92.000 | 91.163 | 17,079,628 |
| 2024-06-05 | 65.000 | 104.06 | 62.000 | 104.06 | 103.11 | 17,942,538 |
← NewerPage 10 of 10 · 578 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 CNY |
| 2025-09-18 | 0.1000 CNY |
| 2025-05-23 | 0.2000 CNY |
| 2024-09-26 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.