Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.890 | 5.050 | 4.890 | 4.990 | 4.990 | 7,264,900 |
| 2024-07-25 | 4.920 | 4.970 | 4.870 | 4.910 | 4.910 | 6,063,427 |
| 2024-07-24 | 4.980 | 5.000 | 4.910 | 4.930 | 4.930 | 9,630,965 |
| 2024-07-23 | 5.070 | 5.150 | 4.990 | 4.990 | 4.990 | 11,852,588 |
| 2024-07-22 | 5.120 | 5.140 | 5.000 | 5.040 | 5.040 | 12,315,168 |
| 2024-07-19 | 5.260 | 5.260 | 5.080 | 5.150 | 5.150 | 17,032,954 |
| 2024-07-18 | 5.110 | 5.280 | 5.070 | 5.200 | 5.200 | 14,999,310 |
| 2024-07-17 | 5.320 | 5.320 | 5.160 | 5.160 | 5.160 | 21,255,600 |
| 2024-07-16 | 5.330 | 5.520 | 5.230 | 5.250 | 5.250 | 43,797,591 |
| 2024-07-15 | 5.140 | 5.180 | 5.050 | 5.080 | 5.080 | 14,496,056 |
| 2024-07-12 | 5.250 | 5.370 | 5.190 | 5.240 | 5.240 | 15,382,811 |
| 2024-07-11 | 5.090 | 5.270 | 4.980 | 5.230 | 5.230 | 18,495,960 |
| 2024-07-10 | 4.910 | 5.080 | 4.870 | 4.990 | 4.990 | 13,893,704 |
| 2024-07-09 | 4.970 | 4.990 | 4.780 | 4.930 | 4.930 | 16,016,484 |
| 2024-07-08 | 5.150 | 5.200 | 4.910 | 4.950 | 4.950 | 18,779,800 |
| 2024-07-05 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-07-04 | 5.320 | 5.330 | 5.120 | 5.160 | 5.160 | 16,485,570 |
| 2024-07-03 | 5.300 | 5.490 | 5.280 | 5.310 | 5.310 | 19,037,312 |
| 2024-07-02 | 5.180 | 5.330 | 5.170 | 5.280 | 5.280 | 16,444,859 |
| 2024-07-01 | 5.000 | 5.240 | 5.000 | 5.200 | 5.200 | 19,418,584 |
| 2024-06-28 | 5.060 | 5.170 | 5.020 | 5.040 | 5.040 | 16,723,900 |
| 2024-06-27 | 5.190 | 5.270 | 5.010 | 5.030 | 5.030 | 18,587,192 |
| 2024-06-26 | 4.800 | 5.250 | 4.750 | 5.200 | 5.200 | 28,506,988 |
| 2024-06-25 | 4.720 | 4.870 | 4.690 | 4.840 | 4.840 | 17,658,078 |
| 2024-06-24 | 4.970 | 4.980 | 4.690 | 4.730 | 4.730 | 20,012,069 |
| 2024-06-21 | 5.050 | 5.080 | 4.910 | 4.930 | 4.930 | 13,979,880 |
| 2024-06-20 | 5.210 | 5.210 | 5.050 | 5.060 | 5.060 | 15,180,401 |
| 2024-06-19 | 5.340 | 5.340 | 5.220 | 5.220 | 5.220 | 9,612,180 |
| 2024-06-18 | 5.280 | 5.350 | 5.250 | 5.320 | 5.320 | 10,747,700 |
| 2024-06-17 | 5.360 | 5.410 | 5.270 | 5.280 | 5.280 | 10,648,300 |
| 2024-06-14 | 5.370 | 5.400 | 5.310 | 5.390 | 5.390 | 9,719,561 |
| 2024-06-13 | 5.480 | 5.510 | 5.340 | 5.370 | 5.370 | 12,722,586 |
| 2024-06-12 | 5.390 | 5.490 | 5.380 | 5.480 | 5.480 | 8,898,700 |
| 2024-06-11 | 5.510 | 5.530 | 5.380 | 5.440 | 5.440 | 16,642,914 |
| 2024-06-07 | 5.250 | 5.560 | 5.250 | 5.500 | 5.500 | 25,763,780 |
| 2024-06-06 | 5.370 | 5.440 | 5.160 | 5.200 | 5.200 | 20,880,065 |
| 2024-06-05 | 5.560 | 5.560 | 5.370 | 5.380 | 5.380 | 16,898,542 |
| 2024-06-04 | 5.530 | 5.610 | 5.430 | 5.570 | 5.570 | 16,189,817 |
| 2024-06-03 | 5.640 | 5.640 | 5.430 | 5.500 | 5.500 | 26,743,000 |
| 2024-05-31 | 5.740 | 5.770 | 5.660 | 5.670 | 5.670 | 19,019,281 |
| 2024-05-30 | 5.680 | 5.860 | 5.670 | 5.740 | 5.740 | 28,580,248 |
| 2024-05-29 | 5.670 | 5.780 | 5.630 | 5.670 | 5.670 | 17,766,769 |
| 2024-05-28 | 5.790 | 5.820 | 5.660 | 5.670 | 5.670 | 16,045,216 |
| 2024-05-27 | 5.720 | 5.810 | 5.520 | 5.800 | 5.800 | 33,236,347 |
| 2024-05-24 | 5.800 | 5.840 | 5.710 | 5.720 | 5.720 | 23,146,396 |
| 2024-05-23 | 6.150 | 6.150 | 5.760 | 5.840 | 5.840 | 45,380,614 |
| 2024-05-22 | 6.240 | 6.300 | 6.180 | 6.190 | 6.190 | 29,447,402 |
| 2024-05-21 | 6.280 | 6.340 | 6.180 | 6.270 | 6.270 | 28,477,501 |
| 2024-05-20 | 6.550 | 6.630 | 6.250 | 6.300 | 6.300 | 60,426,018 |
| 2024-05-17 | 6.510 | 6.720 | 6.440 | 6.710 | 6.710 | 27,226,793 |
| 2024-05-16 | 6.420 | 6.590 | 6.380 | 6.530 | 6.530 | 23,403,156 |
| 2024-05-15 | 6.310 | 6.460 | 6.250 | 6.430 | 6.430 | 22,465,460 |
| 2024-05-14 | 6.500 | 6.540 | 6.250 | 6.340 | 6.340 | 31,471,998 |
| 2024-05-13 | 6.780 | 6.780 | 6.450 | 6.490 | 6.490 | 36,052,160 |
| 2024-05-10 | 6.840 | 6.900 | 6.760 | 6.840 | 6.840 | 27,676,783 |
| 2024-05-09 | 6.790 | 6.850 | 6.700 | 6.730 | 6.730 | 28,579,800 |
| 2024-05-08 | 7.050 | 7.050 | 6.750 | 6.820 | 6.820 | 24,396,300 |
| 2024-05-07 | 6.980 | 7.130 | 6.970 | 7.020 | 7.020 | 26,105,394 |
| 2024-05-06 | 6.840 | 7.090 | 6.680 | 7.040 | 7.040 | 36,524,441 |
| 2024-04-30 | 7.100 | 7.180 | 6.550 | 6.740 | 6.740 | 65,158,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-11 | 0.3000 CNY |
| 2020-04-22 | 0.5000 CNY |
| 2019-06-13 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.