Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.580	6.800	6.560	6.720	6.720	18,582,498
2023-07-28	6.500	6.580	6.390	6.540	6.540	11,229,301
2023-07-27	6.500	6.590	6.410	6.530	6.530	14,086,441
2023-07-26	6.490	6.660	6.470	6.530	6.530	21,233,921
2023-07-25	6.200	6.480	6.200	6.460	6.460	29,591,539
2023-07-24	6.240	6.240	6.110	6.150	6.150	13,107,099
2023-07-21	6.250	6.300	6.160	6.220	6.220	14,678,688
2023-07-20	6.130	6.420	6.110	6.280	6.280	26,164,870
2023-07-19	6.160	6.190	6.080	6.130	6.130	17,389,598
2023-07-18	6.170	6.280	6.070	6.180	6.180	22,097,666
2023-07-17	6.350	6.460	6.160	6.230	6.230	57,115,554
2023-07-14	6.830	6.920	6.810	6.840	6.840	14,752,344
2023-07-13	7.030	7.070	6.750	6.910	6.910	25,100,900
2023-07-12	7.310	7.320	6.820	7.070	7.070	38,327,803
2023-07-11	7.350	7.530	7.200	7.490	7.490	31,574,120
2023-07-10	7.130	7.330	6.950	7.310	7.310	22,482,201
2023-07-07	7.100	7.230	6.990	7.180	7.180	15,494,200
2023-07-06	6.990	7.320	6.900	7.120	7.120	20,437,917
2023-07-05	7.000	7.060	6.880	6.920	6.920	10,907,080
2023-07-04	7.040	7.070	6.970	7.000	7.000	9,450,263
2023-07-03	6.960	7.080	6.950	7.030	7.030	9,573,389
2023-06-30	6.920	7.040	6.880	6.960	6.960	8,679,126
2023-06-29	7.050	7.100	6.900	6.920	6.920	8,439,585
2023-06-28	7.220	7.220	7.020	7.060	7.060	8,199,042
2023-06-27	6.760	7.230	6.720	7.210	7.210	14,548,230
2023-06-26	6.900	6.950	6.730	6.750	6.750	8,702,422
2023-06-21	7.040	7.130	6.940	6.950	6.950	5,590,600
2023-06-20	7.150	7.160	7.050	7.070	7.070	6,176,696
2023-06-19	7.300	7.400	7.130	7.140	7.140	8,928,376
2023-06-16	7.180	7.320	7.130	7.270	7.270	8,347,864
2023-06-15	7.110	7.200	7.000	7.180	7.180	6,528,904
2023-06-14	7.190	7.240	7.070	7.100	7.100	10,489,008
2023-06-13	7.240	7.360	7.160	7.190	7.190	7,697,000
2023-06-12	7.200	7.250	7.110	7.240	7.240	10,622,732
2023-06-09	7.160	7.200	7.050	7.190	7.190	10,360,880
2023-06-08	6.850	7.230	6.850	7.150	7.150	17,499,364
2023-06-07	6.840	6.990	6.820	6.920	6.920	8,316,485
2023-06-06	6.860	7.000	6.760	6.870	6.870	12,465,964
2023-06-05	6.690	6.880	6.660	6.860	6.860	18,108,820
2023-06-02	6.450	6.640	6.390	6.590	6.590	13,007,969
2023-06-01	6.480	6.550	6.350	6.430	6.430	10,863,365
2023-05-31	6.600	6.640	6.400	6.510	6.510	12,501,514
2023-05-30	6.800	6.800	6.420	6.540	6.540	20,667,871
2023-05-29	6.810	6.980	6.720	6.750	6.750	19,243,928
2023-05-26	6.950	7.050	6.760	6.830	6.830	11,096,100
2023-05-25	6.810	7.200	6.810	7.010	7.010	15,018,088
2023-05-24	6.930	7.030	6.860	6.880	6.880	10,749,169
2023-05-23	7.100	7.160	6.930	6.950	6.950	18,032,457
2023-05-22	7.120	7.370	7.070	7.170	7.170	21,048,914
2023-05-19	7.100	7.110	6.960	7.020	7.020	9,048,500
2023-05-18	7.080	7.150	7.050	7.100	7.100	6,811,588
2023-05-17	7.250	7.250	7.010	7.080	7.080	11,896,510
2023-05-16	7.300	7.350	7.210	7.250	7.250	6,614,310
2023-05-15	7.140	7.330	7.030	7.310	7.310	9,703,841
2023-05-12	7.200	7.440	7.120	7.140	7.140	13,488,662
2023-05-11	7.420	7.450	7.180	7.200	7.200	11,601,622
2023-05-10	7.520	7.540	7.360	7.440	7.440	8,228,085
2023-05-09	7.690	7.760	7.430	7.510	7.510	14,183,492
2023-05-08	7.330	7.840	7.230	7.700	7.700	24,611,020
2023-05-05	7.910	7.910	7.170	7.340	7.340	24,788,709

← NewerPage 14 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.