GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 55.450 | 56.800 | 54.280 | 55.200 | 55.039 | 3,593,074 |
| 2024-10-29 | 59.000 | 60.270 | 55.000 | 56.040 | 55.877 | 5,463,764 |
| 2024-10-28 | 63.060 | 64.350 | 58.880 | 60.000 | 59.826 | 5,050,360 |
| 2024-10-25 | 61.000 | 64.600 | 58.700 | 62.990 | 62.807 | 6,295,165 |
| 2024-10-24 | 59.200 | 59.900 | 57.530 | 59.250 | 59.078 | 3,159,189 |
| 2024-10-23 | 63.000 | 64.780 | 59.900 | 60.100 | 59.925 | 7,769,298 |
| 2024-10-22 | 62.750 | 72.000 | 62.640 | 65.650 | 65.459 | 10,205,327 |
| 2024-10-21 | 56.540 | 63.180 | 56.080 | 60.690 | 60.514 | 7,893,168 |
| 2024-10-18 | 54.320 | 57.660 | 53.160 | 56.310 | 56.146 | 7,376,767 |
| 2024-10-17 | 51.980 | 57.700 | 51.980 | 54.790 | 54.631 | 7,028,606 |
| 2024-10-16 | 51.370 | 54.880 | 51.200 | 51.980 | 51.829 | 3,901,100 |
| 2024-10-15 | 52.690 | 55.120 | 51.330 | 52.470 | 52.317 | 6,361,389 |
| 2024-10-14 | 47.970 | 53.990 | 46.160 | 52.800 | 52.646 | 5,523,437 |
| 2024-10-11 | 49.890 | 50.770 | 46.800 | 47.900 | 47.761 | 3,518,173 |
| 2024-10-10 | 54.000 | 55.010 | 50.660 | 50.800 | 50.652 | 4,155,259 |
| 2024-10-09 | 55.010 | 58.000 | 53.140 | 53.140 | 52.985 | 6,154,061 |
| 2024-10-08 | 60.000 | 61.480 | 53.520 | 61.330 | 61.152 | 9,603,279 |
| 2024-09-30 | 46.030 | 51.990 | 45.000 | 51.460 | 51.310 | 7,597,942 |
| 2024-09-27 | 41.830 | 44.400 | 41.630 | 44.200 | 44.071 | 4,507,150 |
| 2024-09-26 | 39.900 | 41.300 | 39.720 | 41.230 | 41.110 | 2,462,830 |
| 2024-09-25 | 40.590 | 41.420 | 40.150 | 40.290 | 39.924 | 2,743,110 |
| 2024-09-24 | 39.380 | 40.250 | 38.310 | 40.170 | 39.805 | 2,554,830 |
| 2024-09-23 | 38.920 | 39.670 | 38.810 | 39.200 | 38.843 | 1,310,272 |
| 2024-09-20 | 39.780 | 40.100 | 38.910 | 39.130 | 38.774 | 1,748,682 |
| 2024-09-19 | 40.120 | 40.620 | 39.610 | 39.820 | 39.458 | 2,023,562 |
| 2024-09-18 | 39.850 | 40.330 | 39.170 | 40.070 | 39.706 | 1,329,443 |
| 2024-09-13 | 40.670 | 40.790 | 39.740 | 39.810 | 39.448 | 1,578,480 |
| 2024-09-12 | 41.780 | 42.200 | 40.600 | 40.730 | 40.360 | 1,935,800 |
| 2024-09-11 | 41.850 | 42.120 | 41.390 | 41.650 | 41.271 | 1,038,070 |
| 2024-09-10 | 42.350 | 42.600 | 41.110 | 42.130 | 41.747 | 1,390,400 |
| 2024-09-09 | 42.480 | 43.330 | 41.900 | 42.350 | 41.965 | 1,226,240 |
| 2024-09-06 | 43.660 | 44.030 | 42.460 | 42.800 | 42.411 | 1,531,262 |
| 2024-09-05 | 43.910 | 44.130 | 43.130 | 43.660 | 43.263 | 1,659,727 |
| 2024-09-04 | 44.080 | 44.870 | 43.500 | 43.830 | 43.431 | 2,058,517 |
| 2024-09-03 | 44.460 | 45.560 | 43.650 | 44.650 | 44.244 | 2,184,597 |
| 2024-09-02 | 45.280 | 46.440 | 43.970 | 44.010 | 43.610 | 3,132,670 |
| 2024-08-30 | 44.550 | 47.660 | 44.520 | 46.230 | 45.810 | 4,877,710 |
| 2024-08-29 | 42.410 | 45.370 | 42.220 | 44.940 | 44.531 | 3,713,270 |
| 2024-08-28 | 41.410 | 43.260 | 41.410 | 42.750 | 42.361 | 2,644,240 |
| 2024-08-27 | 43.650 | 44.450 | 41.610 | 41.860 | 41.479 | 2,979,100 |
| 2024-08-26 | 43.100 | 45.320 | 43.100 | 44.460 | 44.056 | 2,539,847 |
| 2024-08-23 | 43.010 | 44.740 | 42.650 | 43.590 | 43.194 | 2,989,479 |
| 2024-08-22 | 44.450 | 44.820 | 42.670 | 42.790 | 42.401 | 2,661,325 |
| 2024-08-21 | 44.000 | 44.830 | 43.500 | 44.330 | 43.927 | 1,965,940 |
| 2024-08-20 | 45.010 | 46.090 | 43.740 | 44.080 | 43.679 | 2,736,177 |
| 2024-08-19 | 47.700 | 48.180 | 45.400 | 45.560 | 45.146 | 3,973,207 |
| 2024-08-16 | 49.600 | 50.650 | 48.190 | 48.480 | 48.039 | 4,832,954 |
| 2024-08-15 | 47.020 | 51.200 | 46.600 | 49.890 | 49.436 | 6,666,024 |
| 2024-08-14 | 46.540 | 48.880 | 45.520 | 48.470 | 48.029 | 3,937,287 |
| 2024-08-13 | 46.030 | 46.700 | 45.250 | 46.460 | 46.037 | 1,742,647 |
| 2024-08-12 | 45.800 | 46.510 | 44.440 | 46.290 | 45.869 | 2,258,426 |
| 2024-08-09 | 46.500 | 47.110 | 46.030 | 46.030 | 45.611 | 1,858,840 |
| 2024-08-08 | 47.580 | 47.580 | 45.460 | 46.030 | 45.611 | 2,844,140 |
| 2024-08-07 | 47.510 | 48.490 | 47.500 | 47.850 | 47.415 | 1,932,286 |
| 2024-08-06 | 48.840 | 48.880 | 47.250 | 47.880 | 47.445 | 2,178,619 |
| 2024-08-05 | 47.390 | 49.280 | 47.050 | 47.050 | 46.622 | 3,071,230 |
| 2024-08-02 | 47.910 | 49.450 | 47.850 | 48.000 | 47.563 | 3,101,242 |
| 2024-08-01 | 49.480 | 49.830 | 48.680 | 48.680 | 48.237 | 3,239,792 |
| 2024-07-31 | 48.730 | 49.880 | 48.380 | 49.740 | 49.288 | 3,727,177 |
| 2024-07-30 | 47.640 | 49.180 | 47.300 | 49.110 | 48.663 | 3,425,118 |
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.