GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 145.10 | 158.86 | 144.18 | 155.40 | 155.32 | 6,224,684 |
| 2026-01-20 | 146.14 | 149.00 | 143.60 | 146.97 | 146.89 | 3,276,062 |
| 2026-01-19 | 149.56 | 151.80 | 146.18 | 146.22 | 146.14 | 4,080,079 |
| 2026-01-16 | 139.00 | 147.80 | 137.07 | 146.80 | 146.72 | 5,556,488 |
| 2026-01-15 | 133.69 | 137.76 | 132.10 | 137.42 | 137.35 | 2,709,444 |
| 2026-01-14 | 134.42 | 140.00 | 132.92 | 134.23 | 134.16 | 3,365,574 |
| 2026-01-13 | 138.99 | 139.94 | 133.50 | 134.40 | 134.33 | 2,575,854 |
| 2026-01-12 | 141.80 | 143.01 | 138.31 | 139.46 | 139.39 | 3,402,232 |
| 2026-01-09 | 141.73 | 145.68 | 141.01 | 143.28 | 143.20 | 2,614,205 |
| 2026-01-08 | 142.03 | 144.44 | 141.00 | 142.60 | 142.52 | 2,601,092 |
| 2026-01-07 | 139.30 | 145.07 | 137.11 | 143.73 | 143.65 | 5,015,594 |
| 2026-01-06 | 133.55 | 141.58 | 133.01 | 138.26 | 138.19 | 3,892,453 |
| 2026-01-05 | 129.00 | 134.51 | 128.48 | 133.84 | 133.77 | 2,431,152 |
| 2025-12-31 | 130.40 | 130.99 | 128.60 | 129.04 | 128.97 | 1,430,178 |
| 2025-12-30 | 131.50 | 133.86 | 128.78 | 128.78 | 128.71 | 2,676,109 |
| 2025-12-29 | 132.50 | 135.60 | 132.40 | 133.07 | 133.00 | 1,803,594 |
| 2025-12-26 | 139.50 | 139.91 | 134.00 | 134.63 | 134.56 | 2,796,312 |
| 2025-12-25 | 136.73 | 139.80 | 132.56 | 138.19 | 138.12 | 3,763,906 |
| 2025-12-24 | 135.18 | 138.10 | 134.37 | 136.62 | 136.55 | 2,512,429 |
| 2025-12-23 | 133.00 | 140.58 | 132.38 | 136.78 | 136.71 | 3,699,344 |
| 2025-12-22 | 131.00 | 135.98 | 130.30 | 133.86 | 133.79 | 2,751,357 |
| 2025-12-19 | 134.03 | 137.80 | 131.50 | 132.07 | 132.00 | 4,405,305 |
| 2025-12-18 | 147.00 | 150.00 | 135.50 | 137.12 | 137.05 | 5,126,185 |
| 2025-12-17 | 138.51 | 142.50 | 138.00 | 140.91 | 140.83 | 3,974,910 |
| 2025-12-16 | 138.06 | 142.49 | 131.40 | 142.42 | 142.34 | 6,288,725 |
| 2025-12-15 | 138.46 | 148.32 | 137.10 | 141.09 | 141.01 | 7,809,106 |
| 2025-12-12 | 126.50 | 139.55 | 125.80 | 138.46 | 138.39 | 6,329,033 |
| 2025-12-11 | 133.25 | 133.63 | 126.10 | 127.68 | 127.61 | 3,886,347 |
| 2025-12-10 | 125.96 | 132.05 | 125.10 | 132.00 | 131.93 | 3,679,880 |
| 2025-12-09 | 124.15 | 129.81 | 123.77 | 126.48 | 126.41 | 2,454,666 |
| 2025-12-08 | 123.00 | 126.00 | 122.40 | 125.22 | 125.15 | 2,006,235 |
| 2025-12-05 | 119.73 | 123.30 | 117.39 | 122.97 | 122.90 | 1,984,714 |
| 2025-12-04 | 119.25 | 122.32 | 117.07 | 119.80 | 119.74 | 1,680,898 |
| 2025-12-03 | 121.68 | 121.68 | 118.07 | 119.30 | 119.24 | 1,568,014 |
| 2025-12-02 | 125.28 | 125.28 | 121.13 | 121.68 | 121.61 | 2,042,750 |
| 2025-12-01 | 123.88 | 128.35 | 122.60 | 126.67 | 126.60 | 3,131,181 |
| 2025-11-28 | 118.07 | 123.90 | 118.07 | 122.99 | 122.92 | 2,235,939 |
| 2025-11-27 | 121.86 | 123.36 | 119.62 | 119.74 | 119.68 | 2,053,420 |
| 2025-11-26 | 120.92 | 122.41 | 119.15 | 120.47 | 120.41 | 1,507,965 |
| 2025-11-25 | 119.99 | 124.99 | 119.47 | 121.56 | 121.50 | 2,394,597 |
| 2025-11-24 | 118.09 | 120.38 | 116.85 | 119.47 | 119.41 | 1,820,461 |
| 2025-11-21 | 119.00 | 121.88 | 116.70 | 116.80 | 116.74 | 2,524,375 |
| 2025-11-20 | 124.00 | 125.80 | 120.54 | 121.10 | 121.04 | 1,918,683 |
| 2025-11-19 | 126.30 | 128.30 | 123.07 | 123.58 | 123.51 | 2,842,736 |
| 2025-11-18 | 125.26 | 131.35 | 125.01 | 126.38 | 126.31 | 4,840,881 |
| 2025-11-17 | 121.11 | 122.98 | 118.28 | 122.77 | 122.70 | 2,594,762 |
| 2025-11-14 | 125.87 | 126.86 | 120.70 | 121.00 | 120.94 | 3,710,687 |
| 2025-11-13 | 125.90 | 126.98 | 124.79 | 126.65 | 126.58 | 1,599,941 |
| 2025-11-12 | 126.01 | 128.79 | 123.51 | 125.32 | 125.25 | 1,992,498 |
| 2025-11-11 | 126.90 | 129.68 | 125.50 | 126.66 | 126.59 | 2,812,600 |
| 2025-11-10 | 126.43 | 128.77 | 123.73 | 125.15 | 125.08 | 2,343,453 |
| 2025-11-07 | 127.36 | 129.35 | 125.61 | 126.43 | 126.36 | 2,226,410 |
| 2025-11-06 | 127.10 | 128.95 | 126.80 | 127.98 | 127.91 | 1,541,840 |
| 2025-11-05 | 125.55 | 127.96 | 125.00 | 127.07 | 127.00 | 1,415,374 |
| 2025-11-04 | 131.32 | 131.55 | 126.62 | 127.95 | 127.88 | 1,819,965 |
| 2025-11-03 | 132.26 | 132.47 | 127.80 | 131.30 | 131.23 | 2,811,619 |
| 2025-10-31 | 132.68 | 134.48 | 130.01 | 132.50 | 132.43 | 2,852,650 |
| 2025-10-30 | 136.00 | 140.28 | 130.00 | 130.38 | 130.31 | 5,974,347 |
| 2025-10-29 | 140.00 | 144.98 | 139.74 | 143.61 | 143.53 | 2,530,556 |
| 2025-10-28 | 142.45 | 144.55 | 139.40 | 140.45 | 140.37 | 3,371,048 |
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.