GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 147.11 | 175.50 | 145.51 | 163.82 | 163.64 | 4,256,773 |
| 2025-07-24 | 132.70 | 149.32 | 132.43 | 147.46 | 147.30 | 4,692,526 |
| 2025-07-23 | 131.88 | 135.00 | 127.00 | 134.08 | 133.93 | 3,384,019 |
| 2025-07-22 | 134.33 | 143.42 | 131.10 | 132.29 | 132.15 | 3,964,119 |
| 2025-07-21 | 133.10 | 141.00 | 133.10 | 135.15 | 135.00 | 3,424,725 |
| 2025-07-18 | 126.00 | 138.86 | 124.00 | 136.00 | 135.85 | 3,631,553 |
| 2025-07-17 | 119.49 | 130.35 | 118.91 | 127.00 | 126.86 | 4,623,944 |
| 2025-07-16 | 124.97 | 124.98 | 120.80 | 123.23 | 123.09 | 2,438,640 |
| 2025-07-15 | 121.00 | 122.98 | 117.77 | 121.73 | 121.60 | 3,054,197 |
| 2025-07-14 | 125.00 | 125.46 | 120.31 | 121.73 | 121.60 | 3,342,927 |
| 2025-07-11 | 115.13 | 127.99 | 113.62 | 124.87 | 124.73 | 5,288,665 |
| 2025-07-10 | 116.50 | 117.20 | 112.86 | 113.60 | 113.48 | 2,362,547 |
| 2025-07-09 | 116.50 | 121.39 | 115.11 | 117.58 | 117.45 | 3,735,806 |
| 2025-07-08 | 115.68 | 118.10 | 113.88 | 114.40 | 114.27 | 2,993,623 |
| 2025-07-07 | 112.79 | 117.99 | 112.79 | 115.45 | 115.32 | 3,058,974 |
| 2025-07-04 | 113.93 | 120.88 | 109.00 | 114.21 | 114.08 | 3,612,394 |
| 2025-07-03 | 113.18 | 115.84 | 112.52 | 114.82 | 114.69 | 2,205,575 |
| 2025-07-02 | 119.50 | 121.99 | 113.29 | 114.10 | 113.97 | 3,266,434 |
| 2025-07-01 | 119.25 | 128.96 | 119.00 | 122.10 | 121.97 | 3,561,919 |
| 2025-06-30 | 123.00 | 125.00 | 118.29 | 119.21 | 119.08 | 2,728,494 |
| 2025-06-27 | 115.00 | 117.88 | 110.97 | 117.50 | 117.37 | 2,594,475 |
| 2025-06-26 | 116.70 | 122.22 | 115.00 | 116.50 | 116.37 | 2,702,417 |
| 2025-06-25 | 112.92 | 119.00 | 111.60 | 118.20 | 118.07 | 3,872,331 |
| 2025-06-24 | 115.00 | 117.95 | 112.00 | 113.26 | 113.14 | 3,452,405 |
| 2025-06-23 | 105.90 | 120.00 | 105.80 | 114.05 | 113.93 | 4,509,647 |
| 2025-06-20 | 105.00 | 110.00 | 104.05 | 107.86 | 107.74 | 3,451,706 |
| 2025-06-19 | 101.99 | 106.88 | 101.20 | 103.80 | 103.69 | 2,534,150 |
| 2025-06-18 | 102.00 | 105.50 | 101.30 | 102.42 | 102.31 | 1,475,800 |
| 2025-06-17 | 102.02 | 105.55 | 102.02 | 103.05 | 102.94 | 2,205,350 |
| 2025-06-16 | 96.830 | 105.00 | 96.000 | 101.99 | 101.88 | 2,841,468 |
| 2025-06-13 | 101.09 | 102.48 | 95.090 | 95.950 | 95.845 | 2,096,134 |
| 2025-06-12 | 100.42 | 102.87 | 99.000 | 102.10 | 101.99 | 1,778,499 |
| 2025-06-11 | 101.22 | 102.00 | 99.000 | 100.08 | 99.970 | 1,635,210 |
| 2025-06-10 | 99.050 | 105.98 | 98.050 | 102.00 | 101.89 | 3,674,809 |
| 2025-06-09 | 95.010 | 100.01 | 95.010 | 99.020 | 98.912 | 2,587,091 |
| 2025-06-06 | 109.02 | 111.57 | 99.330 | 99.870 | 99.761 | 3,567,233 |
| 2025-06-05 | 103.47 | 110.18 | 101.92 | 108.50 | 108.38 | 4,677,958 |
| 2025-06-04 | 102.56 | 106.35 | 102.15 | 103.42 | 103.31 | 1,110,600 |
| 2025-06-03 | 101.00 | 103.50 | 99.990 | 102.97 | 102.86 | 802,538 |
| 2025-05-30 | 103.42 | 104.80 | 100.26 | 100.92 | 100.81 | 881,538 |
| 2025-05-29 | 100.32 | 106.15 | 100.32 | 104.10 | 103.99 | 1,613,587 |
| 2025-05-28 | 105.00 | 106.69 | 101.01 | 101.01 | 100.90 | 1,487,030 |
| 2025-05-27 | 109.29 | 109.83 | 105.02 | 105.55 | 105.43 | 1,325,260 |
| 2025-05-26 | 111.00 | 112.82 | 108.58 | 109.75 | 109.63 | 1,477,420 |
| 2025-05-23 | 110.29 | 110.50 | 108.01 | 108.59 | 108.47 | 886,212 |
| 2025-05-22 | 109.00 | 111.02 | 109.00 | 110.20 | 109.88 | 813,469 |
| 2025-05-21 | 116.60 | 116.60 | 109.00 | 109.80 | 109.48 | 1,878,300 |
| 2025-05-20 | 116.88 | 118.20 | 115.20 | 116.53 | 116.19 | 897,514 |
| 2025-05-19 | 116.31 | 119.80 | 114.41 | 117.50 | 117.16 | 1,495,026 |
| 2025-05-16 | 112.15 | 117.50 | 112.15 | 116.32 | 115.98 | 1,666,819 |
| 2025-05-15 | 115.00 | 118.47 | 113.13 | 113.44 | 113.11 | 1,639,738 |
| 2025-05-14 | 120.50 | 122.47 | 116.12 | 116.30 | 115.96 | 2,011,433 |
| 2025-05-13 | 121.75 | 125.20 | 119.93 | 121.90 | 121.55 | 1,672,275 |
| 2025-05-12 | 122.69 | 124.00 | 119.02 | 121.09 | 120.74 | 1,809,758 |
| 2025-05-09 | 130.00 | 130.00 | 122.98 | 122.99 | 122.63 | 2,077,774 |
| 2025-05-08 | 130.20 | 133.00 | 121.50 | 132.01 | 131.63 | 2,933,456 |
| 2025-05-07 | 130.56 | 143.96 | 127.24 | 129.25 | 128.87 | 3,011,294 |
| 2025-05-06 | 126.91 | 126.95 | 120.82 | 123.98 | 123.62 | 1,795,519 |
| 2025-04-30 | 123.50 | 132.07 | 121.44 | 124.90 | 124.54 | 3,091,584 |
| 2025-04-29 | 118.41 | 124.54 | 112.30 | 124.05 | 123.69 | 2,695,800 |
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.