Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.020 | 7.030 | 6.610 | 6.940 | 6.940 | 33,065,181 |
| 2024-04-26 | 7.020 | 7.170 | 6.980 | 7.020 | 7.020 | 21,188,401 |
| 2024-04-25 | 7.100 | 7.110 | 6.930 | 7.020 | 7.020 | 19,683,200 |
| 2024-04-24 | 7.220 | 7.290 | 6.970 | 7.140 | 7.140 | 24,202,938 |
| 2024-04-23 | 7.370 | 7.370 | 7.000 | 7.190 | 7.190 | 38,189,313 |
| 2024-04-22 | 8.190 | 8.280 | 7.380 | 7.430 | 7.430 | 63,416,872 |
| 2024-04-19 | 8.170 | 8.650 | 8.000 | 8.200 | 8.200 | 43,439,017 |
| 2024-04-18 | 8.150 | 8.450 | 8.060 | 8.160 | 8.160 | 30,789,624 |
| 2024-04-17 | 7.730 | 8.320 | 7.730 | 8.260 | 8.260 | 38,611,033 |
| 2024-04-16 | 8.070 | 8.070 | 7.520 | 7.670 | 7.670 | 39,321,193 |
| 2024-04-15 | 7.100 | 7.880 | 7.100 | 7.880 | 7.880 | 46,546,545 |
| 2024-04-12 | 7.140 | 7.250 | 7.060 | 7.160 | 7.160 | 7,534,000 |
| 2024-04-11 | 6.960 | 7.290 | 6.950 | 7.140 | 7.140 | 12,056,511 |
| 2024-04-10 | 6.960 | 7.090 | 6.910 | 7.000 | 7.000 | 6,916,983 |
| 2024-04-09 | 7.140 | 7.170 | 6.950 | 6.990 | 6.990 | 7,440,770 |
| 2024-04-08 | 7.100 | 7.230 | 6.990 | 7.130 | 7.130 | 10,806,652 |
| 2024-04-03 | 7.100 | 7.220 | 7.050 | 7.200 | 7.200 | 9,025,796 |
| 2024-04-02 | 7.050 | 7.190 | 7.010 | 7.120 | 7.120 | 9,218,285 |
| 2024-04-01 | 6.910 | 7.100 | 6.880 | 7.060 | 7.060 | 12,557,995 |
| 2024-03-29 | 6.880 | 6.940 | 6.700 | 6.880 | 6.880 | 9,125,610 |
| 2024-03-28 | 6.900 | 7.000 | 6.850 | 6.900 | 6.900 | 9,418,034 |
| 2024-03-27 | 7.220 | 7.220 | 6.890 | 6.930 | 6.930 | 12,499,828 |
| 2024-03-26 | 7.230 | 7.280 | 6.930 | 7.220 | 7.220 | 16,002,433 |
| 2024-03-25 | 7.130 | 7.450 | 7.130 | 7.230 | 7.230 | 15,230,250 |
| 2024-03-22 | 7.270 | 7.320 | 7.110 | 7.230 | 7.230 | 11,663,024 |
| 2024-03-21 | 7.540 | 7.540 | 7.280 | 7.300 | 7.300 | 11,466,011 |
| 2024-03-20 | 7.460 | 7.670 | 7.440 | 7.500 | 7.500 | 8,527,440 |
| 2024-03-19 | 7.540 | 7.620 | 7.440 | 7.460 | 7.460 | 9,864,360 |
| 2024-03-18 | 7.190 | 7.560 | 7.140 | 7.540 | 7.540 | 23,348,602 |
| 2024-03-15 | 7.120 | 7.180 | 7.010 | 7.160 | 7.160 | 9,842,696 |
| 2024-03-14 | 7.040 | 7.240 | 7.020 | 7.110 | 7.110 | 15,752,124 |
| 2024-03-13 | 7.230 | 7.260 | 7.010 | 7.040 | 7.040 | 16,779,260 |
| 2024-03-12 | 7.430 | 7.430 | 7.200 | 7.260 | 7.260 | 16,261,194 |
| 2024-03-11 | 7.430 | 7.490 | 7.300 | 7.410 | 7.410 | 12,934,390 |
| 2024-03-08 | 7.680 | 7.680 | 7.420 | 7.460 | 7.460 | 16,753,533 |
| 2024-03-07 | 7.650 | 7.770 | 7.600 | 7.650 | 7.650 | 12,065,143 |
| 2024-03-06 | 7.560 | 7.780 | 7.460 | 7.650 | 7.650 | 13,963,273 |
| 2024-03-05 | 7.640 | 7.740 | 7.530 | 7.600 | 7.600 | 15,798,478 |
| 2024-03-04 | 7.530 | 7.690 | 7.390 | 7.660 | 7.660 | 20,587,298 |
| 2024-03-01 | 7.550 | 7.670 | 7.480 | 7.590 | 7.590 | 15,265,075 |
| 2024-02-29 | 7.340 | 7.660 | 7.300 | 7.540 | 7.540 | 17,096,970 |
| 2024-02-28 | 7.480 | 7.520 | 7.340 | 7.360 | 7.360 | 18,330,315 |
| 2024-02-27 | 7.570 | 7.730 | 7.400 | 7.530 | 7.530 | 19,501,250 |
| 2024-02-26 | 7.610 | 7.880 | 7.560 | 7.660 | 7.660 | 21,812,935 |
| 2024-02-23 | 7.460 | 7.550 | 7.350 | 7.480 | 7.480 | 10,350,200 |
| 2024-02-22 | 7.170 | 7.650 | 7.140 | 7.470 | 7.470 | 19,414,382 |
| 2024-02-21 | 7.070 | 7.440 | 7.020 | 7.180 | 7.180 | 15,115,724 |
| 2024-02-20 | 6.870 | 7.200 | 6.750 | 7.130 | 7.130 | 15,237,771 |
| 2024-02-19 | 6.430 | 6.920 | 6.430 | 6.880 | 6.880 | 23,702,107 |
| 2024-02-08 | 6.320 | 6.470 | 6.030 | 6.380 | 6.380 | 16,825,735 |
| 2024-02-07 | 6.000 | 6.330 | 5.860 | 6.320 | 6.320 | 23,588,156 |
| 2024-02-06 | 5.690 | 6.080 | 5.330 | 5.970 | 5.970 | 20,340,852 |
| 2024-02-05 | 6.150 | 6.200 | 5.630 | 5.720 | 5.720 | 25,882,397 |
| 2024-02-02 | 6.230 | 6.380 | 5.950 | 6.110 | 6.110 | 12,909,496 |
| 2024-02-01 | 6.540 | 6.580 | 6.160 | 6.230 | 6.230 | 16,255,316 |
| 2024-01-31 | 6.860 | 6.910 | 6.490 | 6.540 | 6.540 | 13,529,324 |
| 2024-01-30 | 7.070 | 7.160 | 6.840 | 6.860 | 6.860 | 9,479,303 |
| 2024-01-29 | 7.430 | 7.440 | 7.050 | 7.100 | 7.100 | 11,641,200 |
| 2024-01-26 | 7.460 | 7.610 | 7.330 | 7.370 | 7.370 | 12,359,590 |
| 2024-01-25 | 7.200 | 7.500 | 7.190 | 7.450 | 7.450 | 10,872,230 |
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.