Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.210	7.300	6.920	6.980	6.980	14,133,312
2023-10-30	7.200	7.460	7.100	7.270	7.270	18,286,419
2023-10-27	6.860	7.160	6.840	7.090	7.090	9,953,662
2023-10-26	7.000	7.050	6.840	6.930	6.930	8,916,536
2023-10-25	6.740	7.220	6.740	7.080	7.080	20,666,231
2023-10-24	6.450	6.870	6.440	6.690	6.690	16,284,883
2023-10-23	6.600	6.600	6.410	6.430	6.430	8,798,990
2023-10-20	6.540	6.690	6.500	6.570	6.570	10,755,340
2023-10-19	6.530	6.660	6.530	6.550	6.550	6,340,046
2023-10-18	6.750	6.760	6.530	6.560	6.560	11,304,963
2023-10-17	6.850	6.860	6.670	6.780	6.780	6,497,037
2023-10-16	6.760	6.910	6.670	6.860	6.860	12,013,968
2023-10-13	6.750	6.760	6.640	6.690	6.690	6,481,800
2023-10-12	6.930	6.930	6.650	6.760	6.760	10,781,716
2023-10-11	6.980	7.010	6.810	6.840	6.840	11,607,635
2023-10-10	6.980	7.120	6.870	7.030	7.030	11,764,984
2023-10-09	7.070	7.070	6.860	7.030	7.030	14,075,575
2023-09-28	7.040	7.190	6.950	7.130	7.130	17,958,203
2023-09-27	6.890	7.090	6.840	7.070	7.070	21,186,030
2023-09-26	6.840	7.050	6.740	6.900	6.900	20,780,548
2023-09-25	6.580	6.880	6.510	6.840	6.840	26,311,996
2023-09-22	6.580	6.650	6.500	6.620	6.620	14,224,808
2023-09-21	6.690	6.700	6.510	6.570	6.570	16,712,391
2023-09-20	6.820	6.840	6.680	6.730	6.730	26,123,243
2023-09-19	6.460	6.990	6.420	6.830	6.830	52,038,359
2023-09-18	6.210	6.430	6.140	6.350	6.350	18,394,061
2023-09-15	6.000	6.400	6.000	6.250	6.250	21,816,120
2023-09-14	6.010	6.030	5.920	5.970	5.970	8,245,120
2023-09-13	6.100	6.160	5.990	6.050	6.050	9,104,541
2023-09-12	5.960	6.120	5.910	6.080	6.080	12,860,549
2023-09-11	5.920	6.090	5.760	6.000	6.000	15,683,913
2023-09-08	6.180	6.200	5.920	5.950	5.950	21,524,650
2023-09-07	6.320	6.370	6.160	6.180	6.180	14,382,388
2023-09-06	6.440	6.450	6.200	6.360	6.360	22,262,004
2023-09-05	6.450	6.520	6.350	6.400	6.400	38,428,611
2023-09-04	5.900	6.420	5.880	6.420	6.420	42,554,735
2023-09-01	5.900	5.960	5.800	5.840	5.840	12,941,095
2023-08-31	6.000	6.030	5.860	5.880	5.880	11,417,001
2023-08-30	6.130	6.140	6.000	6.030	6.030	13,692,932
2023-08-29	5.950	6.140	5.920	6.140	6.140	14,398,188
2023-08-28	6.190	6.250	6.000	6.050	6.050	19,435,259
2023-08-25	5.820	5.990	5.760	5.890	5.890	12,630,732
2023-08-24	5.840	5.920	5.820	5.840	5.840	6,740,700
2023-08-23	6.000	6.000	5.860	5.870	5.870	8,797,957
2023-08-22	6.060	6.100	5.900	6.020	6.020	11,035,796
2023-08-21	6.160	6.210	6.050	6.060	6.060	10,277,421
2023-08-18	6.260	6.410	6.140	6.140	6.140	13,448,900
2023-08-17	6.170	6.270	6.060	6.250	6.250	11,732,001
2023-08-16	6.090	6.270	6.040	6.200	6.200	11,467,061
2023-08-15	6.170	6.210	6.050	6.100	6.100	10,203,068
2023-08-14	6.250	6.250	6.080	6.150	6.150	14,754,788
2023-08-11	6.420	6.440	6.260	6.310	6.310	10,293,051
2023-08-10	6.310	6.430	6.300	6.410	6.410	11,110,200
2023-08-09	6.390	6.400	6.280	6.300	6.300	8,810,560
2023-08-08	6.500	6.600	6.380	6.400	6.400	11,626,840
2023-08-07	6.630	6.630	6.470	6.500	6.500	12,008,695
2023-08-04	6.700	6.770	6.610	6.640	6.640	11,784,000
2023-08-03	6.680	6.700	6.560	6.700	6.700	12,103,996
2023-08-02	6.750	6.830	6.670	6.690	6.690	13,924,556
2023-08-01	6.740	6.770	6.580	6.670	6.670	14,168,615

← NewerPage 13 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.