GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 118.50 | 120.82 | 116.45 | 117.27 | 116.93 | 2,020,350 |
| 2025-04-25 | 107.50 | 123.64 | 104.26 | 119.08 | 118.73 | 3,962,390 |
| 2025-04-24 | 108.88 | 111.88 | 105.53 | 107.29 | 106.98 | 2,554,925 |
| 2025-04-23 | 117.00 | 117.00 | 109.20 | 109.94 | 109.62 | 3,117,014 |
| 2025-04-22 | 116.99 | 121.60 | 113.55 | 119.00 | 118.65 | 2,338,428 |
| 2025-04-21 | 117.18 | 120.59 | 112.23 | 116.71 | 116.37 | 2,750,294 |
| 2025-04-18 | 126.00 | 126.11 | 119.33 | 122.10 | 121.74 | 2,520,745 |
| 2025-04-17 | 121.11 | 135.65 | 119.01 | 128.00 | 127.63 | 3,868,470 |
| 2025-04-16 | 109.67 | 125.05 | 108.69 | 125.05 | 124.69 | 3,610,171 |
| 2025-04-15 | 116.00 | 117.00 | 107.25 | 108.60 | 108.28 | 3,004,739 |
| 2025-04-14 | 96.780 | 114.29 | 96.780 | 114.29 | 113.96 | 2,453,268 |
| 2025-04-11 | 93.700 | 100.99 | 93.700 | 95.240 | 94.963 | 1,759,856 |
| 2025-04-10 | 96.170 | 101.09 | 95.280 | 96.300 | 96.020 | 2,112,367 |
| 2025-04-09 | 89.010 | 99.860 | 81.000 | 98.490 | 98.204 | 2,461,439 |
| 2025-04-08 | 90.000 | 95.590 | 87.020 | 94.000 | 93.727 | 1,975,750 |
| 2025-04-07 | 85.000 | 93.700 | 83.120 | 91.340 | 91.074 | 2,329,477 |
| 2025-04-03 | 86.570 | 91.980 | 86.400 | 90.900 | 90.636 | 2,043,550 |
| 2025-04-02 | 88.600 | 89.490 | 86.100 | 88.360 | 88.103 | 1,639,059 |
| 2025-04-01 | 84.590 | 91.990 | 82.400 | 88.600 | 88.342 | 2,045,488 |
| 2025-03-31 | 82.660 | 83.440 | 79.500 | 82.700 | 82.459 | 1,089,092 |
| 2025-03-28 | 86.500 | 88.800 | 84.150 | 84.300 | 84.055 | 1,053,900 |
| 2025-03-27 | 82.400 | 89.370 | 80.390 | 87.050 | 86.797 | 2,208,162 |
| 2025-03-26 | 85.000 | 87.760 | 82.500 | 82.950 | 82.709 | 1,141,400 |
| 2025-03-25 | 87.000 | 88.300 | 85.000 | 85.450 | 85.201 | 1,126,800 |
| 2025-03-24 | 84.380 | 89.100 | 83.380 | 87.490 | 87.236 | 2,022,101 |
| 2025-03-21 | 84.110 | 85.500 | 82.270 | 83.480 | 83.237 | 1,309,360 |
| 2025-03-20 | 88.020 | 88.200 | 84.580 | 84.900 | 84.653 | 1,748,750 |
| 2025-03-19 | 89.970 | 92.880 | 87.810 | 88.440 | 88.183 | 1,589,756 |
| 2025-03-18 | 90.840 | 93.300 | 89.770 | 90.180 | 89.918 | 1,317,669 |
| 2025-03-17 | 90.120 | 91.730 | 88.230 | 90.820 | 90.556 | 1,358,419 |
| 2025-03-14 | 88.060 | 90.620 | 86.660 | 89.720 | 89.459 | 1,652,769 |
| 2025-03-13 | 94.880 | 95.990 | 87.880 | 88.050 | 87.794 | 2,420,069 |
| 2025-03-12 | 97.800 | 99.500 | 95.000 | 95.900 | 95.621 | 1,952,157 |
| 2025-03-11 | 93.000 | 102.02 | 92.300 | 97.710 | 97.426 | 2,504,775 |
| 2025-03-10 | 101.66 | 106.90 | 95.370 | 96.990 | 96.708 | 4,566,228 |
| 2025-03-07 | 90.650 | 98.980 | 88.530 | 97.400 | 97.117 | 4,728,255 |
| 2025-03-06 | 86.000 | 92.000 | 85.050 | 90.990 | 90.725 | 3,567,256 |
| 2025-03-05 | 86.140 | 88.510 | 83.090 | 84.800 | 84.553 | 1,914,526 |
| 2025-03-04 | 86.440 | 89.500 | 83.800 | 87.350 | 87.096 | 3,273,998 |
| 2025-03-03 | 79.490 | 91.820 | 77.120 | 89.030 | 88.771 | 4,155,858 |
| 2025-02-28 | 85.200 | 85.200 | 79.090 | 79.340 | 79.109 | 2,338,123 |
| 2025-02-27 | 92.600 | 93.390 | 84.020 | 86.010 | 85.760 | 2,978,549 |
| 2025-02-26 | 91.900 | 94.760 | 87.500 | 92.600 | 92.331 | 4,608,007 |
| 2025-02-25 | 77.980 | 94.780 | 76.900 | 90.010 | 89.748 | 6,971,523 |
| 2025-02-24 | 76.000 | 81.490 | 75.810 | 79.460 | 79.229 | 3,374,914 |
| 2025-02-21 | 75.990 | 78.000 | 74.510 | 76.420 | 76.198 | 2,542,207 |
| 2025-02-20 | 75.500 | 76.850 | 74.300 | 75.980 | 75.759 | 2,528,497 |
| 2025-02-19 | 72.480 | 76.270 | 71.700 | 74.960 | 74.742 | 2,228,701 |
| 2025-02-18 | 75.060 | 77.000 | 72.100 | 72.480 | 72.269 | 2,377,676 |
| 2025-02-17 | 74.110 | 78.340 | 73.610 | 76.860 | 76.636 | 3,138,457 |
| 2025-02-14 | 75.830 | 76.500 | 73.800 | 74.400 | 74.184 | 3,006,371 |
| 2025-02-13 | 79.100 | 79.500 | 75.820 | 76.750 | 76.527 | 3,459,398 |
| 2025-02-12 | 83.630 | 83.630 | 77.760 | 80.960 | 80.725 | 5,444,821 |
| 2025-02-11 | 78.140 | 86.000 | 73.010 | 83.400 | 83.157 | 8,115,796 |
| 2025-02-10 | 71.720 | 74.700 | 70.100 | 74.640 | 74.423 | 3,240,917 |
| 2025-02-07 | 71.700 | 73.540 | 70.500 | 71.720 | 71.511 | 4,086,406 |
| 2025-02-06 | 65.880 | 73.800 | 65.480 | 72.020 | 71.811 | 4,292,529 |
| 2025-02-05 | 62.090 | 66.460 | 62.010 | 64.800 | 64.612 | 2,314,248 |
| 2025-01-27 | 65.000 | 65.090 | 61.230 | 61.340 | 61.162 | 1,594,695 |
| 2025-01-24 | 64.580 | 65.960 | 63.710 | 64.580 | 64.392 | 1,934,030 |
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.