GUANGDONG HUICHENG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 108.12 | 115.81 | 103.26 | 114.80 | 114.80 | 3,745,543 |
| 2026-10-22 | 120.60 | 120.60 | 113.02 | 113.02 | 113.02 | 2,360,250 |
| 2026-10-21 | 123.65 | 123.77 | 118.60 | 119.40 | 119.40 | 2,252,949 |
| 2026-10-20 | 123.65 | 124.82 | 115.01 | 120.40 | 120.40 | 2,720,468 |
| 2026-10-19 | 117.66 | 119.54 | 113.50 | 116.82 | 116.82 | 2,331,300 |
| 2026-10-16 | 123.65 | 124.00 | 118.00 | 118.70 | 118.70 | 2,504,732 |
| 2026-10-15 | 121.04 | 124.76 | 118.49 | 121.24 | 121.24 | 3,371,767 |
| 2026-10-14 | 132.00 | 132.49 | 125.68 | 126.08 | 126.08 | 2,085,076 |
| 2026-10-13 | 128.76 | 134.29 | 121.60 | 132.00 | 132.00 | 3,254,893 |
| 2026-10-12 | 132.00 | 137.98 | 128.29 | 131.22 | 131.22 | 2,899,559 |
| 2026-10-09 | 133.64 | 134.50 | 120.70 | 132.80 | 132.80 | 4,853,728 |
| 2026-10-08 | 146.90 | 148.48 | 133.56 | 134.99 | 134.99 | 3,861,389 |
| 2026-09-30 | 157.50 | 158.71 | 148.09 | 148.22 | 148.22 | 2,453,551 |
| 2026-09-29 | 157.00 | 158.79 | 152.50 | 154.89 | 154.89 | 2,443,955 |
| 2026-09-28 | 169.51 | 173.51 | 154.80 | 157.65 | 157.65 | 4,207,151 |
| 2026-09-24 | 174.80 | 179.50 | 169.28 | 169.51 | 169.51 | 2,565,497 |
| 2026-09-23 | 170.60 | 179.31 | 170.44 | 176.07 | 176.07 | 4,781,828 |
| 2026-09-22 | 176.00 | 178.15 | 167.81 | 169.33 | 169.33 | 3,863,962 |
| 2026-09-21 | 178.02 | 178.88 | 171.50 | 172.61 | 172.61 | 3,211,089 |
| 2026-09-18 | 174.65 | 183.21 | 170.55 | 178.50 | 178.50 | 4,554,799 |
| 2026-09-17 | 173.36 | 175.77 | 171.29 | 172.08 | 172.08 | 2,238,041 |
| 2026-09-16 | 166.32 | 177.15 | 163.17 | 174.36 | 174.36 | 3,521,704 |
| 2026-09-15 | 163.11 | 172.98 | 161.33 | 165.75 | 165.75 | 3,970,254 |
| 2026-09-14 | 155.66 | 166.65 | 151.95 | 163.60 | 163.60 | 4,169,489 |
| 2026-09-11 | 163.72 | 165.00 | 151.70 | 158.88 | 158.88 | 3,914,897 |
| 2026-09-10 | 168.07 | 175.20 | 166.57 | 167.30 | 167.30 | 2,297,386 |
| 2026-09-09 | 176.01 | 180.97 | 170.01 | 170.80 | 170.80 | 2,927,324 |
| 2026-09-08 | 175.41 | 178.99 | 170.28 | 175.40 | 175.40 | 3,506,592 |
| 2026-09-07 | 165.80 | 181.60 | 165.30 | 176.00 | 176.00 | 6,125,313 |
| 2026-09-04 | 179.49 | 185.49 | 163.02 | 164.16 | 164.16 | 5,447,131 |
| 2026-09-03 | 180.00 | 183.35 | 175.08 | 179.20 | 179.20 | 3,811,719 |
| 2026-09-02 | 168.01 | 182.50 | 161.84 | 177.12 | 177.12 | 6,631,993 |
| 2026-09-01 | 199.33 | 203.33 | 171.00 | 173.00 | 173.00 | 7,351,103 |
| 2026-08-31 | 174.66 | 192.38 | 170.86 | 189.03 | 189.03 | 5,411,180 |
| 2026-08-28 | 182.92 | 182.92 | 175.22 | 175.41 | 175.41 | 3,802,742 |
| 2026-08-27 | 165.32 | 182.88 | 164.09 | 180.39 | 180.39 | 5,184,474 |
| 2026-08-26 | 172.50 | 175.00 | 165.50 | 169.27 | 169.27 | 3,598,209 |
| 2026-08-25 | 171.49 | 172.66 | 161.00 | 170.92 | 170.92 | 4,399,583 |
| 2026-08-24 | 168.45 | 178.96 | 164.41 | 174.21 | 174.21 | 6,138,777 |
| 2026-08-21 | 159.58 | 173.88 | 156.59 | 168.52 | 168.52 | 4,327,300 |
| 2026-08-20 | 161.04 | 164.35 | 158.71 | 160.09 | 160.09 | 3,248,267 |
| 2026-08-19 | 173.42 | 174.86 | 158.66 | 159.47 | 159.47 | 4,461,142 |
| 2026-08-18 | 177.71 | 181.88 | 175.77 | 178.53 | 178.53 | 3,910,431 |
| 2026-08-17 | 169.66 | 177.98 | 168.22 | 177.54 | 177.54 | 3,300,454 |
| 2026-08-14 | 170.00 | 172.00 | 163.80 | 169.00 | 169.00 | 3,400,931 |
| 2026-08-13 | 180.00 | 183.00 | 165.50 | 167.47 | 167.47 | 5,227,240 |
| 2026-08-12 | 174.58 | 180.39 | 173.05 | 177.04 | 177.04 | 3,665,196 |
| 2026-08-11 | 173.49 | 177.58 | 169.00 | 173.70 | 173.70 | 4,105,606 |
| 2026-08-10 | 176.23 | 179.08 | 167.62 | 174.26 | 174.26 | 4,952,388 |
| 2026-08-07 | 158.00 | 177.15 | 155.50 | 175.68 | 175.68 | 6,677,764 |
| 2026-08-06 | 148.15 | 161.34 | 146.88 | 157.37 | 157.37 | 7,522,749 |
| 2026-08-05 | 131.21 | 153.65 | 131.21 | 151.50 | 151.50 | 6,822,357 |
| 2026-08-04 | 120.42 | 133.80 | 118.58 | 133.31 | 133.31 | 4,642,600 |
| 2026-08-03 | 126.13 | 128.50 | 117.20 | 118.71 | 118.71 | 4,686,749 |
| 2026-07-31 | 130.19 | 135.48 | 126.02 | 126.14 | 126.14 | 5,832,678 |
| 2026-07-30 | 135.24 | 138.66 | 117.00 | 118.30 | 118.30 | 6,510,112 |
| 2026-07-29 | 154.16 | 155.00 | 132.00 | 136.50 | 136.50 | 8,445,689 |
| 2026-07-28 | 176.10 | 178.82 | 154.95 | 157.04 | 157.04 | 8,878,417 |
| 2026-07-27 | 159.86 | 165.86 | 153.59 | 165.29 | 165.29 | 3,457,295 |
| 2026-07-24 | 158.00 | 166.64 | 156.26 | 159.01 | 159.01 | 3,496,804 |
Page 1 of 5 · 242 trading daysOlder →
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.