Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.690	7.990	7.670	7.870	7.870	13,252,066
2023-04-28	7.700	7.780	7.610	7.740	7.740	9,166,700
2023-04-27	7.700	7.820	7.680	7.720	7.720	8,025,200
2023-04-26	7.520	7.790	7.450	7.740	7.740	11,899,800
2023-04-25	7.760	7.800	7.460	7.590	7.590	13,289,149
2023-04-24	7.810	8.030	7.670	7.800	7.800	14,622,320
2023-04-21	7.850	7.940	7.780	7.830	7.830	10,392,217
2023-04-20	7.900	7.910	7.670	7.840	7.840	11,888,300
2023-04-19	7.990	8.050	7.850	7.860	7.860	14,011,800
2023-04-18	8.100	8.130	7.990	8.010	8.010	12,702,576
2023-04-17	8.170	8.230	7.950	8.120	8.120	19,829,786
2023-04-14	8.120	8.160	7.910	8.100	8.100	25,513,365
2023-04-13	7.680	8.180	7.660	8.120	8.120	39,215,104
2023-04-12	7.990	7.990	7.600	7.760	7.760	37,267,683
2023-04-11	7.280	7.850	7.100	7.850	7.850	45,000,358
2023-04-10	7.170	7.250	7.040	7.140	7.140	12,459,952
2023-04-07	7.010	7.210	7.000	7.140	7.140	10,725,274
2023-04-06	7.040	7.070	6.950	7.020	7.020	6,267,176
2023-04-04	7.160	7.170	7.000	7.040	7.040	8,402,860
2023-04-03	7.070	7.200	7.030	7.160	7.160	9,094,942
2023-03-31	6.960	7.120	6.910	7.070	7.070	10,680,188
2023-03-30	6.930	7.010	6.760	6.950	6.950	13,336,086
2023-03-29	6.980	7.100	6.900	6.920	6.920	14,117,417
2023-03-28	7.010	7.120	6.920	6.960	6.960	14,082,260
2023-03-27	7.110	7.120	6.950	7.010	7.010	9,580,640
2023-03-24	7.120	7.180	7.030	7.110	7.110	15,284,488
2023-03-23	7.110	7.130	7.010	7.080	7.080	11,072,085
2023-03-22	7.010	7.240	6.990	7.140	7.140	14,167,988
2023-03-21	7.140	7.150	6.890	7.000	7.000	16,529,261
2023-03-20	7.380	7.380	7.000	7.080	7.080	20,063,966
2023-03-17	7.490	7.540	7.170	7.360	7.360	14,819,042
2023-03-16	7.600	7.700	7.360	7.410	7.410	12,826,885
2023-03-15	7.670	7.810	7.580	7.600	7.600	9,811,784
2023-03-14	7.840	7.870	7.510	7.640	7.640	7,891,900
2023-03-13	7.700	8.000	7.670	7.890	7.890	10,228,796
2023-03-10	7.890	7.890	7.680	7.690	7.690	6,762,900
2023-03-09	7.900	8.000	7.850	7.890	7.890	5,359,608
2023-03-08	8.010	8.040	7.820	7.930	7.930	7,442,800
2023-03-07	8.080	8.150	8.010	8.040	8.040	6,022,665
2023-03-06	8.200	8.230	8.040	8.080	8.080	9,100,744
2023-03-03	8.150	8.240	8.100	8.190	8.190	9,674,000
2023-03-02	8.350	8.350	8.170	8.200	8.200	12,397,020
2023-03-01	8.400	8.410	8.300	8.350	8.350	9,717,100
2023-02-28	8.460	8.590	8.310	8.410	8.410	11,095,100
2023-02-27	8.330	8.720	8.330	8.500	8.500	21,367,188
2023-02-24	8.490	8.580	8.280	8.430	8.430	11,748,108
2023-02-23	8.350	9.000	8.310	8.530	8.530	34,800,317
2023-02-22	8.500	8.500	8.150	8.240	8.240	14,013,675
2023-02-21	8.500	8.570	8.420	8.470	8.470	6,898,360
2023-02-20	8.360	8.460	8.250	8.440	8.440	7,328,184
2023-02-17	8.300	8.430	8.270	8.310	8.310	6,423,108
2023-02-16	8.630	8.730	8.330	8.360	8.360	11,034,485
2023-02-15	8.860	8.940	8.480	8.570	8.570	19,436,242
2023-02-14	8.950	9.100	8.830	8.910	8.910	7,725,376
2023-02-13	8.830	8.960	8.610	8.950	8.950	11,821,241
2023-02-10	8.840	8.880	8.750	8.790	8.790	6,391,088
2023-02-09	8.850	8.900	8.800	8.850	8.850	7,824,937
2023-02-08	8.930	9.040	8.850	8.880	8.880	6,851,087
2023-02-07	8.950	9.120	8.860	8.960	8.960	8,193,212
2023-02-06	9.060	9.120	8.850	8.870	8.870	12,378,722

← NewerPage 15 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.