Guanghui Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.220	7.290	6.960	7.200	7.200	10,730,776
2024-01-23	7.000	7.240	6.800	7.180	7.180	18,660,234
2024-01-22	7.540	7.570	6.830	6.980	6.980	16,849,918
2024-01-19	7.600	7.670	7.460	7.490	7.490	6,631,620
2024-01-18	7.540	7.650	7.300	7.560	7.560	12,893,080
2024-01-17	7.790	7.840	7.640	7.640	7.640	8,597,961
2024-01-16	7.950	8.110	7.630	7.800	7.800	16,651,074
2024-01-15	7.800	8.400	7.790	7.990	7.990	27,247,842
2024-01-12	7.660	7.810	7.630	7.770	7.770	10,047,883
2024-01-11	7.640	7.700	7.530	7.670	7.670	5,574,131
2024-01-10	7.650	7.790	7.540	7.660	7.660	7,616,440
2024-01-09	7.590	7.790	7.490	7.650	7.650	7,790,316
2024-01-08	7.630	7.860	7.450	7.610	7.610	14,002,340
2024-01-05	7.890	7.910	7.490	7.600	7.600	13,959,029
2024-01-04	7.710	7.870	7.700	7.750	7.750	6,441,521
2024-01-03	7.800	7.890	7.670	7.730	7.730	11,189,550
2024-01-02	7.700	7.960	7.660	7.820	7.820	16,829,011
2023-12-29	7.490	7.790	7.450	7.780	7.780	19,025,556
2023-12-28	7.580	7.580	7.410	7.490	7.490	11,186,344
2023-12-27	7.560	7.680	7.410	7.580	7.580	16,407,902
2023-12-26	7.170	7.720	7.130	7.560	7.560	23,760,471
2023-12-25	7.220	7.230	7.100	7.150	7.150	4,763,118
2023-12-22	7.190	7.280	7.100	7.210	7.210	9,634,729
2023-12-21	7.120	7.190	7.010	7.160	7.160	8,572,586
2023-12-20	7.020	7.170	7.020	7.030	7.030	7,731,800
2023-12-19	7.180	7.180	6.980	7.010	7.010	8,267,875
2023-12-18	7.050	7.260	7.050	7.150	7.150	10,957,314
2023-12-15	7.000	7.240	6.990	7.120	7.120	15,066,576
2023-12-14	7.050	7.150	6.970	6.980	6.980	14,154,151
2023-12-13	6.960	7.270	6.960	7.120	7.120	31,540,136
2023-12-12	6.660	6.820	6.630	6.820	6.820	9,269,077
2023-12-11	6.680	6.680	6.580	6.660	6.660	7,238,400
2023-12-08	6.560	6.800	6.560	6.700	6.700	12,760,702
2023-12-07	6.530	6.600	6.490	6.560	6.560	3,893,043
2023-12-06	6.560	6.670	6.510	6.560	6.560	5,287,203
2023-12-05	6.640	6.700	6.520	6.560	6.560	5,632,512
2023-12-04	6.650	6.690	6.580	6.650	6.650	5,131,356
2023-12-01	6.550	6.650	6.520	6.610	6.610	6,215,610
2023-11-30	6.500	6.570	6.490	6.560	6.560	5,301,048
2023-11-29	6.550	6.570	6.460	6.510	6.510	8,326,308
2023-11-28	6.660	6.660	6.520	6.550	6.550	9,821,226
2023-11-27	6.630	6.720	6.590	6.670	6.670	7,394,477
2023-11-24	6.670	6.710	6.600	6.650	6.650	6,067,012
2023-11-23	6.640	6.730	6.600	6.670	6.670	5,625,622
2023-11-22	6.710	6.770	6.660	6.660	6.660	7,118,415
2023-11-21	6.720	6.820	6.710	6.740	6.740	7,701,187
2023-11-20	6.750	6.780	6.660	6.740	6.740	8,704,993
2023-11-17	6.900	6.900	6.740	6.770	6.770	8,159,396
2023-11-16	6.790	6.940	6.690	6.900	6.900	11,770,472
2023-11-15	6.750	6.880	6.720	6.800	6.800	10,535,637
2023-11-14	6.740	6.760	6.670	6.740	6.740	7,012,682
2023-11-13	6.740	6.830	6.660	6.730	6.730	8,971,889
2023-11-10	6.700	6.810	6.590	6.780	6.780	12,078,667
2023-11-09	6.710	6.790	6.680	6.720	6.720	11,885,426
2023-11-08	6.720	6.760	6.660	6.710	6.710	10,168,700
2023-11-07	6.810	6.830	6.640	6.770	6.770	11,681,401
2023-11-06	6.870	6.910	6.790	6.810	6.810	12,717,160
2023-11-03	6.880	6.940	6.800	6.840	6.840	8,079,122
2023-11-02	6.970	6.970	6.840	6.870	6.870	8,010,959
2023-11-01	7.250	7.250	6.770	6.980	6.980	23,519,625

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.