GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 169.54 | 173.87 | 159.00 | 161.10 | 161.10 | 3,759,403 |
| 2026-07-22 | 178.41 | 181.06 | 167.66 | 168.50 | 168.50 | 5,131,274 |
| 2026-07-21 | 171.61 | 180.00 | 150.11 | 179.92 | 179.92 | 7,196,269 |
| 2026-07-20 | 201.59 | 204.99 | 163.71 | 169.15 | 169.15 | 5,624,996 |
| 2026-07-17 | 223.33 | 224.98 | 194.21 | 197.54 | 197.54 | 4,425,157 |
| 2026-07-16 | 231.19 | 242.36 | 223.21 | 225.45 | 225.45 | 3,837,584 |
| 2026-07-15 | 259.00 | 261.55 | 236.80 | 241.61 | 241.61 | 3,467,789 |
| 2026-07-14 | 257.61 | 262.80 | 241.40 | 252.34 | 252.34 | 3,875,334 |
| 2026-07-13 | 267.69 | 282.00 | 252.91 | 253.54 | 253.54 | 4,349,533 |
| 2026-07-10 | 271.37 | 295.00 | 271.37 | 273.05 | 273.05 | 6,190,653 |
| 2026-07-09 | 255.01 | 276.00 | 247.43 | 274.64 | 274.64 | 5,628,878 |
| 2026-07-08 | 242.67 | 259.46 | 228.98 | 251.66 | 251.66 | 5,029,583 |
| 2026-07-07 | 247.45 | 250.99 | 237.00 | 243.09 | 243.09 | 3,214,605 |
| 2026-07-06 | 250.00 | 262.58 | 243.00 | 248.25 | 248.25 | 4,258,561 |
| 2026-07-03 | 260.49 | 265.57 | 247.85 | 250.13 | 250.13 | 3,947,162 |
| 2026-07-02 | 267.75 | 277.62 | 256.61 | 259.00 | 259.00 | 6,249,593 |
| 2026-07-01 | 286.14 | 289.79 | 273.78 | 284.80 | 284.80 | 6,685,379 |
| 2026-06-30 | 264.01 | 294.50 | 264.01 | 288.64 | 288.64 | 7,551,940 |
| 2026-06-29 | 245.70 | 276.28 | 245.70 | 261.12 | 261.12 | 8,811,283 |
| 2026-06-26 | 248.10 | 253.35 | 234.31 | 243.80 | 243.80 | 10,344,611 |
| 2026-06-25 | 202.81 | 240.00 | 200.10 | 227.01 | 227.01 | 9,329,334 |
| 2026-06-24 | 198.97 | 205.00 | 194.00 | 200.00 | 200.00 | 4,242,894 |
| 2026-06-23 | 207.00 | 209.92 | 198.00 | 200.23 | 200.23 | 4,869,322 |
| 2026-06-22 | 214.20 | 215.80 | 198.36 | 206.58 | 206.58 | 5,839,235 |
| 2026-06-18 | 193.03 | 212.98 | 193.00 | 210.61 | 210.61 | 8,551,355 |
| 2026-06-17 | 169.20 | 206.01 | 167.49 | 202.00 | 202.00 | 10,043,480 |
| 2026-06-16 | 172.26 | 176.77 | 165.68 | 174.61 | 174.61 | 6,829,855 |
| 2026-06-15 | 162.34 | 173.80 | 158.69 | 173.12 | 173.12 | 5,504,041 |
| 2026-06-12 | 163.99 | 170.10 | 162.50 | 164.16 | 164.16 | 4,947,782 |
| 2026-06-11 | 158.68 | 165.55 | 157.00 | 159.00 | 159.00 | 4,163,096 |
| 2026-06-10 | 159.20 | 164.20 | 155.60 | 157.72 | 157.72 | 3,060,965 |
| 2026-06-09 | 161.16 | 165.00 | 157.85 | 162.20 | 162.20 | 3,764,035 |
| 2026-06-08 | 158.62 | 165.00 | 154.55 | 157.56 | 157.56 | 4,605,351 |
| 2026-06-05 | 171.59 | 178.84 | 161.00 | 168.20 | 168.20 | 6,826,274 |
| 2026-06-04 | 161.97 | 171.80 | 160.50 | 169.73 | 169.73 | 5,079,221 |
| 2026-06-03 | 162.62 | 172.00 | 160.00 | 163.81 | 163.81 | 4,120,460 |
| 2026-06-02 | 166.00 | 169.62 | 161.60 | 164.67 | 164.67 | 3,681,373 |
| 2026-06-01 | 175.00 | 178.84 | 165.33 | 166.49 | 166.49 | 4,450,241 |
| 2026-05-29 | 192.40 | 193.55 | 175.19 | 177.00 | 177.00 | 5,354,183 |
| 2026-05-28 | 181.50 | 195.66 | 179.12 | 193.55 | 193.55 | 4,900,329 |
| 2026-05-27 | 197.88 | 200.01 | 178.74 | 182.05 | 182.05 | 5,568,611 |
| 2026-05-26 | 209.48 | 210.50 | 193.02 | 197.50 | 197.50 | 5,007,520 |
| 2026-05-25 | 200.00 | 214.97 | 199.01 | 210.50 | 210.50 | 5,478,087 |
| 2026-05-22 | 189.14 | 208.00 | 185.00 | 202.30 | 202.30 | 6,954,102 |
| 2026-05-21 | 208.11 | 215.80 | 183.00 | 187.00 | 186.90 | 7,179,431 |
| 2026-05-20 | 192.50 | 216.28 | 188.28 | 205.00 | 204.89 | 6,372,639 |
| 2026-05-19 | 183.13 | 195.00 | 181.66 | 193.70 | 193.60 | 4,934,270 |
| 2026-05-18 | 186.08 | 192.99 | 182.80 | 185.39 | 185.29 | 4,172,346 |
| 2026-05-15 | 191.98 | 203.00 | 185.64 | 188.58 | 188.48 | 6,496,568 |
| 2026-05-14 | 201.72 | 203.00 | 184.15 | 195.15 | 195.05 | 8,324,745 |
| 2026-05-13 | 204.51 | 208.00 | 190.62 | 194.74 | 194.64 | 7,618,987 |
| 2026-05-12 | 178.33 | 201.00 | 173.00 | 199.50 | 199.39 | 9,054,717 |
| 2026-05-11 | 170.71 | 181.88 | 170.71 | 179.55 | 179.45 | 5,679,516 |
| 2026-05-08 | 162.97 | 178.00 | 162.00 | 170.71 | 170.62 | 6,237,859 |
| 2026-05-07 | 163.29 | 168.58 | 161.50 | 165.91 | 165.82 | 5,880,869 |
| 2026-05-06 | 157.33 | 172.45 | 154.00 | 163.52 | 163.43 | 7,366,727 |
| 2026-04-30 | 155.01 | 159.90 | 154.50 | 156.11 | 156.03 | 3,041,339 |
| 2026-04-29 | 153.00 | 160.90 | 153.00 | 156.80 | 156.72 | 3,930,873 |
| 2026-04-28 | 161.77 | 165.80 | 155.50 | 156.47 | 156.39 | 5,605,864 |
| 2026-04-27 | 161.00 | 165.00 | 158.32 | 161.15 | 161.06 | 3,978,664 |
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.