GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 159.89 | 166.99 | 159.27 | 161.01 | 160.92 | 3,590,383 |
| 2026-04-23 | 168.47 | 171.80 | 159.31 | 162.43 | 162.34 | 5,462,636 |
| 2026-04-22 | 153.97 | 165.00 | 153.46 | 164.06 | 163.97 | 5,421,357 |
| 2026-04-21 | 153.01 | 158.87 | 152.01 | 154.80 | 154.72 | 5,310,347 |
| 2026-04-20 | 160.41 | 161.89 | 151.92 | 153.90 | 153.82 | 8,200,945 |
| 2026-04-17 | 154.46 | 171.86 | 149.35 | 162.14 | 162.05 | 9,163,438 |
| 2026-04-16 | 153.75 | 157.21 | 148.00 | 154.36 | 154.28 | 5,249,854 |
| 2026-04-15 | 150.84 | 155.00 | 147.81 | 149.75 | 149.67 | 5,285,335 |
| 2026-04-14 | 147.77 | 158.50 | 144.68 | 151.59 | 151.51 | 8,017,892 |
| 2026-04-13 | 141.02 | 147.20 | 138.76 | 142.93 | 142.85 | 6,428,451 |
| 2026-04-10 | 138.67 | 146.50 | 137.69 | 144.20 | 144.12 | 7,428,246 |
| 2026-04-09 | 142.01 | 146.71 | 137.00 | 143.80 | 143.72 | 8,848,923 |
| 2026-04-08 | 133.80 | 139.99 | 129.26 | 136.72 | 136.65 | 8,304,363 |
| 2026-04-07 | 126.50 | 131.31 | 125.30 | 128.95 | 128.88 | 7,275,055 |
| 2026-04-03 | 121.05 | 124.58 | 118.20 | 121.88 | 121.81 | 5,645,963 |
| 2026-04-02 | 126.89 | 126.89 | 118.01 | 118.66 | 118.60 | 7,131,428 |
| 2026-04-01 | 109.00 | 127.58 | 107.88 | 127.58 | 127.51 | 8,785,009 |
| 2026-03-31 | 111.89 | 111.89 | 106.10 | 106.32 | 106.26 | 1,904,508 |
| 2026-03-30 | 113.61 | 115.07 | 111.01 | 111.89 | 111.83 | 1,674,730 |
| 2026-03-27 | 108.04 | 116.92 | 107.52 | 115.80 | 115.74 | 2,511,363 |
| 2026-03-26 | 112.25 | 112.30 | 108.37 | 109.50 | 109.44 | 1,460,725 |
| 2026-03-25 | 113.36 | 116.36 | 110.97 | 112.25 | 112.19 | 2,116,177 |
| 2026-03-24 | 111.66 | 113.25 | 108.42 | 112.60 | 112.54 | 1,503,468 |
| 2026-03-23 | 111.75 | 114.47 | 108.55 | 109.79 | 109.73 | 2,079,267 |
| 2026-03-20 | 120.78 | 123.00 | 115.00 | 115.16 | 115.10 | 2,157,423 |
| 2026-03-19 | 122.00 | 122.58 | 118.00 | 120.05 | 119.99 | 2,433,604 |
| 2026-03-18 | 121.21 | 124.60 | 117.80 | 123.41 | 123.34 | 3,104,305 |
| 2026-03-17 | 128.19 | 128.38 | 119.25 | 119.50 | 119.44 | 2,605,120 |
| 2026-03-16 | 122.46 | 128.38 | 119.86 | 128.33 | 128.26 | 2,984,883 |
| 2026-03-13 | 123.18 | 124.69 | 121.76 | 123.05 | 122.98 | 2,507,611 |
| 2026-03-12 | 129.52 | 130.98 | 124.52 | 126.85 | 126.78 | 3,092,304 |
| 2026-03-11 | 129.54 | 136.88 | 128.50 | 129.50 | 129.43 | 6,997,485 |
| 2026-03-10 | 125.00 | 131.90 | 125.00 | 129.94 | 129.87 | 7,136,961 |
| 2026-03-09 | 115.11 | 121.88 | 113.47 | 121.25 | 121.19 | 5,752,870 |
| 2026-03-06 | 103.91 | 117.99 | 103.88 | 115.55 | 115.49 | 6,444,779 |
| 2026-03-05 | 104.98 | 107.35 | 103.44 | 105.00 | 104.94 | 2,041,820 |
| 2026-03-04 | 102.44 | 106.30 | 102.44 | 102.92 | 102.87 | 1,437,431 |
| 2026-03-03 | 110.60 | 111.59 | 103.80 | 103.96 | 103.90 | 2,327,833 |
| 2026-03-02 | 112.00 | 113.84 | 110.48 | 110.68 | 110.62 | 2,064,822 |
| 2026-02-27 | 113.50 | 114.11 | 110.70 | 113.93 | 113.87 | 2,868,040 |
| 2026-02-26 | 115.20 | 117.11 | 112.21 | 114.49 | 114.43 | 3,244,632 |
| 2026-02-25 | 114.47 | 116.88 | 113.13 | 115.10 | 115.04 | 2,477,872 |
| 2026-02-24 | 114.43 | 114.99 | 112.19 | 114.14 | 114.08 | 1,171,925 |
| 2026-02-13 | 114.11 | 116.60 | 113.61 | 113.71 | 113.65 | 1,472,773 |
| 2026-02-12 | 113.50 | 115.95 | 112.84 | 114.75 | 114.69 | 1,831,283 |
| 2026-02-11 | 114.85 | 115.63 | 112.91 | 113.50 | 113.44 | 1,574,948 |
| 2026-02-10 | 117.79 | 118.24 | 114.50 | 114.80 | 114.74 | 2,183,983 |
| 2026-02-09 | 118.00 | 118.81 | 116.71 | 117.78 | 117.72 | 2,023,067 |
| 2026-02-06 | 116.91 | 119.33 | 115.06 | 115.71 | 115.65 | 2,273,837 |
| 2026-02-05 | 118.80 | 119.76 | 115.93 | 117.97 | 117.91 | 2,604,874 |
| 2026-02-04 | 121.00 | 121.00 | 117.30 | 120.00 | 119.94 | 1,942,634 |
| 2026-02-03 | 122.00 | 122.51 | 116.66 | 122.29 | 122.22 | 3,657,774 |
| 2026-02-02 | 133.00 | 133.00 | 119.59 | 120.30 | 120.24 | 3,921,473 |
| 2026-01-30 | 138.00 | 139.88 | 132.37 | 133.65 | 133.58 | 2,947,449 |
| 2026-01-29 | 146.01 | 151.30 | 138.51 | 138.63 | 138.56 | 2,927,101 |
| 2026-01-28 | 146.50 | 150.00 | 144.50 | 147.95 | 147.87 | 2,476,216 |
| 2026-01-27 | 143.48 | 149.00 | 139.53 | 147.69 | 147.61 | 2,558,209 |
| 2026-01-26 | 151.00 | 151.00 | 143.50 | 144.30 | 144.22 | 2,794,701 |
| 2026-01-23 | 150.71 | 153.00 | 149.05 | 151.88 | 151.80 | 3,048,131 |
| 2026-01-22 | 157.00 | 158.38 | 151.05 | 153.53 | 153.45 | 3,514,358 |
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.