GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 147.51 | 149.58 | 143.88 | 143.88 | 143.80 | 3,632,662 |
| 2025-10-24 | 147.68 | 149.79 | 145.68 | 146.79 | 146.71 | 4,047,458 |
| 2025-10-23 | 146.21 | 147.50 | 144.14 | 146.39 | 146.31 | 2,005,436 |
| 2025-10-22 | 141.99 | 151.28 | 140.10 | 147.90 | 147.82 | 3,948,807 |
| 2025-10-21 | 141.94 | 146.39 | 138.55 | 141.98 | 141.90 | 3,673,700 |
| 2025-10-20 | 141.80 | 144.49 | 139.81 | 140.70 | 140.62 | 1,670,581 |
| 2025-10-17 | 146.10 | 147.06 | 139.44 | 139.80 | 139.73 | 2,665,499 |
| 2025-10-16 | 148.26 | 149.53 | 144.00 | 144.74 | 144.66 | 2,412,700 |
| 2025-10-15 | 153.00 | 154.00 | 147.30 | 149.05 | 148.97 | 2,685,600 |
| 2025-10-14 | 162.00 | 164.05 | 151.00 | 151.80 | 151.72 | 3,437,454 |
| 2025-10-13 | 153.00 | 165.00 | 150.01 | 162.15 | 162.06 | 3,955,415 |
| 2025-10-10 | 164.82 | 164.83 | 153.32 | 156.57 | 156.49 | 5,140,066 |
| 2025-10-09 | 170.06 | 173.99 | 163.58 | 166.48 | 166.39 | 5,108,236 |
| 2025-09-30 | 172.61 | 177.99 | 169.11 | 173.13 | 173.04 | 3,722,279 |
| 2025-09-29 | 170.00 | 179.70 | 166.60 | 172.01 | 171.92 | 3,818,148 |
| 2025-09-26 | 175.01 | 179.90 | 167.81 | 168.36 | 168.27 | 4,360,008 |
| 2025-09-25 | 183.60 | 185.48 | 176.43 | 176.47 | 176.38 | 5,038,669 |
| 2025-09-24 | 173.63 | 192.12 | 169.00 | 185.71 | 185.61 | 7,592,636 |
| 2025-09-23 | 177.66 | 177.66 | 166.81 | 174.50 | 174.41 | 5,207,447 |
| 2025-09-22 | 185.25 | 187.00 | 175.28 | 177.36 | 177.27 | 5,913,074 |
| 2025-09-19 | 180.01 | 198.00 | 180.01 | 187.62 | 187.52 | 9,120,713 |
| 2025-09-18 | 177.95 | 185.70 | 172.03 | 178.80 | 178.70 | 7,657,557 |
| 2025-09-17 | 171.52 | 183.40 | 169.02 | 178.05 | 177.85 | 7,787,531 |
| 2025-09-16 | 161.00 | 162.00 | 157.50 | 159.68 | 159.51 | 2,669,856 |
| 2025-09-15 | 163.01 | 165.90 | 159.84 | 163.08 | 162.90 | 2,642,407 |
| 2025-09-12 | 159.00 | 162.85 | 157.28 | 161.31 | 161.13 | 2,635,048 |
| 2025-09-11 | 161.00 | 163.96 | 158.00 | 160.11 | 159.93 | 3,529,273 |
| 2025-09-10 | 151.91 | 162.98 | 151.91 | 160.39 | 160.21 | 4,761,406 |
| 2025-09-09 | 151.99 | 154.95 | 150.00 | 152.71 | 152.54 | 2,564,062 |
| 2025-09-08 | 148.40 | 154.64 | 146.00 | 152.15 | 151.98 | 3,387,695 |
| 2025-09-05 | 143.35 | 149.49 | 140.12 | 148.30 | 148.14 | 3,089,548 |
| 2025-09-04 | 154.13 | 155.37 | 138.89 | 144.50 | 144.34 | 4,457,765 |
| 2025-09-03 | 154.11 | 161.90 | 153.86 | 155.40 | 155.23 | 3,563,262 |
| 2025-09-02 | 175.18 | 176.00 | 152.30 | 155.97 | 155.80 | 5,234,143 |
| 2025-09-01 | 176.01 | 178.96 | 171.98 | 174.58 | 174.39 | 2,251,288 |
| 2025-08-29 | 189.00 | 189.93 | 173.71 | 176.65 | 176.46 | 3,414,741 |
| 2025-08-28 | 176.00 | 187.56 | 174.10 | 186.10 | 185.90 | 4,157,285 |
| 2025-08-27 | 178.80 | 185.81 | 176.42 | 176.90 | 176.71 | 3,039,200 |
| 2025-08-26 | 184.00 | 185.99 | 178.00 | 179.36 | 179.16 | 3,287,274 |
| 2025-08-25 | 194.73 | 196.00 | 184.00 | 186.72 | 186.52 | 3,963,830 |
| 2025-08-22 | 173.35 | 199.00 | 170.31 | 190.20 | 189.99 | 5,174,154 |
| 2025-08-21 | 178.56 | 185.56 | 171.87 | 173.35 | 173.16 | 3,435,059 |
| 2025-08-20 | 165.01 | 183.07 | 162.01 | 178.42 | 178.22 | 3,508,886 |
| 2025-08-19 | 174.00 | 177.26 | 165.00 | 166.22 | 166.04 | 3,441,043 |
| 2025-08-18 | 161.99 | 175.98 | 161.18 | 174.28 | 174.09 | 3,670,492 |
| 2025-08-15 | 157.36 | 163.00 | 155.58 | 162.51 | 162.33 | 2,744,582 |
| 2025-08-14 | 161.97 | 169.99 | 158.00 | 159.38 | 159.21 | 3,897,849 |
| 2025-08-13 | 159.00 | 162.10 | 156.30 | 162.10 | 161.92 | 3,259,373 |
| 2025-08-12 | 158.75 | 162.88 | 154.03 | 161.40 | 161.22 | 4,013,741 |
| 2025-08-11 | 162.80 | 166.00 | 156.20 | 156.80 | 156.63 | 4,198,892 |
| 2025-08-08 | 175.44 | 177.50 | 160.77 | 162.85 | 162.67 | 4,353,443 |
| 2025-08-07 | 165.50 | 184.69 | 163.44 | 177.69 | 177.50 | 3,917,784 |
| 2025-08-06 | 156.88 | 168.59 | 156.81 | 164.21 | 164.03 | 3,108,073 |
| 2025-08-05 | 154.00 | 168.26 | 153.10 | 160.60 | 160.42 | 3,793,380 |
| 2025-08-04 | 150.98 | 157.72 | 150.70 | 154.79 | 154.62 | 2,084,160 |
| 2025-08-01 | 156.59 | 159.98 | 151.17 | 151.72 | 151.55 | 3,279,729 |
| 2025-07-31 | 162.12 | 167.20 | 157.21 | 158.68 | 158.51 | 2,965,502 |
| 2025-07-30 | 159.74 | 167.80 | 156.20 | 166.29 | 166.11 | 3,553,677 |
| 2025-07-29 | 163.90 | 177.77 | 155.86 | 160.00 | 159.82 | 5,066,469 |
| 2025-07-28 | 164.00 | 165.68 | 159.00 | 164.00 | 163.82 | 3,127,555 |
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.