GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 62.730 | 66.700 | 62.180 | 65.010 | 64.821 | 3,152,732 |
| 2025-01-22 | 64.640 | 64.650 | 61.200 | 61.970 | 61.790 | 1,800,758 |
| 2025-01-21 | 63.890 | 65.050 | 62.900 | 65.000 | 64.811 | 1,818,525 |
| 2025-01-20 | 65.690 | 66.300 | 63.320 | 63.730 | 63.545 | 1,906,114 |
| 2025-01-17 | 66.590 | 67.500 | 64.000 | 65.690 | 65.499 | 1,950,058 |
| 2025-01-16 | 68.620 | 68.680 | 65.610 | 66.900 | 66.705 | 2,706,269 |
| 2025-01-15 | 65.000 | 67.360 | 64.100 | 66.600 | 66.406 | 2,783,773 |
| 2025-01-14 | 63.330 | 67.340 | 63.250 | 66.290 | 66.097 | 3,945,915 |
| 2025-01-13 | 59.160 | 67.000 | 58.680 | 65.230 | 65.040 | 4,683,859 |
| 2025-01-10 | 57.990 | 64.000 | 57.990 | 61.080 | 60.902 | 3,807,443 |
| 2025-01-09 | 59.650 | 60.850 | 58.080 | 58.300 | 58.130 | 2,006,071 |
| 2025-01-08 | 57.800 | 59.000 | 55.800 | 58.150 | 57.981 | 1,497,168 |
| 2025-01-07 | 57.220 | 58.780 | 56.600 | 58.550 | 58.380 | 1,468,334 |
| 2025-01-06 | 56.350 | 57.780 | 54.030 | 56.600 | 56.435 | 1,212,286 |
| 2025-01-03 | 59.010 | 59.850 | 55.720 | 56.040 | 55.877 | 1,839,560 |
| 2025-01-02 | 61.870 | 61.870 | 58.060 | 58.910 | 58.739 | 1,724,557 |
| 2024-12-31 | 64.170 | 64.450 | 61.680 | 61.760 | 61.580 | 1,421,310 |
| 2024-12-30 | 66.470 | 66.800 | 63.000 | 64.320 | 64.133 | 1,931,826 |
| 2024-12-27 | 68.490 | 69.480 | 66.010 | 66.350 | 66.157 | 1,957,794 |
| 2024-12-26 | 68.090 | 69.960 | 67.300 | 68.490 | 68.291 | 1,555,149 |
| 2024-12-25 | 69.000 | 69.270 | 66.400 | 68.100 | 67.902 | 1,815,177 |
| 2024-12-24 | 67.190 | 70.700 | 65.200 | 70.280 | 70.076 | 2,941,239 |
| 2024-12-23 | 73.100 | 73.100 | 66.980 | 66.980 | 66.785 | 3,327,764 |
| 2024-12-20 | 68.440 | 77.300 | 68.440 | 73.100 | 72.887 | 4,985,793 |
| 2024-12-19 | 67.000 | 69.670 | 66.660 | 67.880 | 67.683 | 1,511,287 |
| 2024-12-18 | 65.880 | 70.180 | 64.300 | 68.550 | 68.351 | 2,764,246 |
| 2024-12-17 | 72.830 | 72.900 | 64.240 | 65.730 | 65.539 | 3,925,551 |
| 2024-12-16 | 69.500 | 73.030 | 68.320 | 72.830 | 72.618 | 3,212,416 |
| 2024-12-13 | 70.820 | 71.490 | 69.400 | 69.730 | 69.527 | 1,519,250 |
| 2024-12-12 | 71.480 | 71.490 | 68.940 | 70.820 | 70.614 | 1,981,693 |
| 2024-12-11 | 70.210 | 71.660 | 69.310 | 71.470 | 71.262 | 2,243,543 |
| 2024-12-10 | 73.420 | 75.200 | 70.110 | 70.730 | 70.524 | 4,371,299 |
| 2024-12-09 | 75.000 | 75.620 | 70.060 | 70.410 | 70.205 | 4,073,179 |
| 2024-12-06 | 75.000 | 76.500 | 73.850 | 75.700 | 75.480 | 3,420,028 |
| 2024-12-05 | 74.200 | 77.820 | 73.200 | 74.970 | 74.752 | 4,542,590 |
| 2024-12-04 | 83.040 | 85.680 | 76.780 | 77.050 | 76.826 | 4,253,303 |
| 2024-12-03 | 88.050 | 89.310 | 77.800 | 81.410 | 81.173 | 7,601,973 |
| 2024-12-02 | 68.910 | 82.690 | 67.710 | 82.690 | 82.450 | 7,939,063 |
| 2024-11-29 | 67.440 | 71.380 | 66.310 | 68.910 | 68.710 | 2,543,543 |
| 2024-11-28 | 68.960 | 71.650 | 67.210 | 68.250 | 68.052 | 2,791,078 |
| 2024-11-27 | 65.500 | 68.500 | 62.110 | 68.470 | 68.271 | 3,127,083 |
| 2024-11-26 | 68.730 | 69.490 | 65.650 | 66.130 | 65.938 | 2,052,014 |
| 2024-11-25 | 69.820 | 70.970 | 67.180 | 69.000 | 68.799 | 1,954,500 |
| 2024-11-22 | 71.400 | 73.800 | 68.260 | 68.800 | 68.600 | 3,294,987 |
| 2024-11-21 | 70.680 | 73.870 | 70.200 | 71.540 | 71.332 | 3,709,501 |
| 2024-11-20 | 70.070 | 74.190 | 67.770 | 73.190 | 72.977 | 4,179,198 |
| 2024-11-19 | 67.940 | 69.880 | 66.300 | 69.190 | 68.989 | 3,010,700 |
| 2024-11-18 | 74.000 | 74.590 | 64.930 | 66.550 | 66.356 | 5,169,031 |
| 2024-11-15 | 79.100 | 80.770 | 74.340 | 74.700 | 74.483 | 4,096,200 |
| 2024-11-14 | 80.000 | 82.980 | 78.760 | 79.590 | 79.359 | 3,328,499 |
| 2024-11-13 | 84.000 | 85.670 | 78.460 | 80.430 | 80.196 | 4,389,646 |
| 2024-11-12 | 90.100 | 90.160 | 82.990 | 84.400 | 84.155 | 5,219,601 |
| 2024-11-11 | 78.400 | 96.080 | 78.000 | 90.100 | 89.838 | 6,741,247 |
| 2024-11-08 | 73.000 | 83.520 | 73.000 | 80.360 | 80.126 | 6,890,100 |
| 2024-11-07 | 68.880 | 71.760 | 66.130 | 70.960 | 70.754 | 4,526,996 |
| 2024-11-06 | 73.000 | 74.480 | 68.680 | 70.250 | 70.046 | 5,668,220 |
| 2024-11-05 | 70.300 | 74.170 | 69.000 | 71.170 | 70.963 | 8,566,313 |
| 2024-11-04 | 64.280 | 75.120 | 61.000 | 71.500 | 71.292 | 11,447,972 |
| 2024-11-01 | 56.570 | 67.820 | 56.500 | 64.790 | 64.602 | 13,661,341 |
| 2024-10-31 | 54.590 | 56.800 | 53.500 | 56.520 | 56.356 | 3,558,511 |
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.