Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.060	9.120	8.850	8.870	8.870	12,378,722
2023-02-03	9.210	9.260	8.920	9.170	9.170	13,562,680
2023-02-02	9.120	9.480	9.090	9.230	9.230	16,297,029
2023-02-01	9.040	9.200	8.940	9.160	9.160	13,742,613
2023-01-31	8.880	9.110	8.710	9.070	9.070	17,200,514
2023-01-30	8.760	8.950	8.600	8.930	8.930	16,625,776
2023-01-20	8.450	8.900	8.450	8.660	8.660	15,889,034
2023-01-19	8.350	8.540	8.220	8.450	8.450	10,755,576
2023-01-18	8.280	8.450	8.170	8.360	8.360	13,375,957
2023-01-17	8.680	8.700	8.230	8.270	8.270	18,466,980
2023-01-16	8.690	8.760	8.520	8.710	8.710	14,399,648
2023-01-13	8.880	8.990	8.600	8.690	8.690	15,153,096
2023-01-12	9.030	9.030	8.660	8.920	8.920	25,458,405
2023-01-11	8.210	9.080	8.160	9.080	9.080	33,941,231
2023-01-10	8.450	8.550	8.190	8.250	8.250	13,150,600
2023-01-09	8.300	8.550	8.260	8.390	8.390	13,601,920
2023-01-06	8.410	8.590	8.330	8.410	8.410	15,734,687
2023-01-05	8.320	8.450	8.220	8.410	8.410	14,215,692
2023-01-04	8.120	8.530	8.060	8.420	8.420	23,168,287
2023-01-03	8.180	8.280	7.980	8.240	8.240	17,060,965
2022-12-30	8.340	8.430	8.150	8.180	8.180	23,315,961
2022-12-29	9.090	9.120	8.260	8.310	8.310	31,281,527
2022-12-28	9.080	9.630	8.930	8.940	8.940	28,961,016
2022-12-27	9.080	9.250	8.890	9.200	9.200	19,086,531
2022-12-26	8.890	9.200	8.690	9.060	9.060	21,666,285
2022-12-23	9.260	9.390	8.710	8.800	8.800	24,373,379
2022-12-22	9.300	9.580	9.030	9.390	9.390	27,263,834
2022-12-21	9.040	9.390	8.830	9.250	9.250	29,190,142
2022-12-20	9.640	9.690	8.940	8.980	8.980	35,625,603
2022-12-19	10.250	10.570	9.610	9.690	9.690	32,071,779
2022-12-16	10.640	10.770	10.090	10.550	10.550	45,254,547
2022-12-15	9.920	11.030	9.810	10.950	10.950	54,386,528
2022-12-14	9.620	10.540	9.580	10.030	10.030	38,445,645
2022-12-13	9.230	10.150	9.150	9.890	9.890	54,016,784
2022-12-12	9.300	9.450	9.000	9.340	9.340	40,537,964
2022-12-09	9.400	10.050	9.310	9.670	9.670	77,260,039
2022-12-08	8.240	9.140	8.220	9.140	9.140	45,225,956
2022-12-07	8.300	8.460	8.120	8.310	8.310	25,551,935
2022-12-06	8.310	8.730	8.190	8.390	8.390	41,287,060
2022-12-05	8.680	8.770	8.230	8.340	8.340	51,993,012
2022-12-02	8.380	8.710	8.100	8.710	8.710	62,128,930
2022-12-01	7.690	8.050	7.690	7.920	7.920	31,479,944
2022-11-30	7.760	8.080	7.630	7.690	7.690	26,723,119
2022-11-29	7.800	7.920	7.700	7.850	7.850	23,761,605
2022-11-28	7.770	7.770	7.460	7.640	7.640	11,962,741
2022-11-25	7.820	7.920	7.620	7.810	7.810	13,762,900
2022-11-24	7.650	7.850	7.650	7.790	7.790	15,053,430
2022-11-23	7.570	7.670	7.420	7.600	7.600	10,919,039
2022-11-22	7.780	7.850	7.510	7.580	7.580	18,275,700
2022-11-21	7.670	7.790	7.500	7.770	7.770	14,552,621
2022-11-18	7.810	7.870	7.650	7.790	7.790	16,716,593
2022-11-17	8.240	8.240	7.770	7.830	7.830	29,810,734
2022-11-16	8.130	8.410	8.050	8.250	8.250	23,576,852
2022-11-15	7.900	8.190	7.750	8.140	8.140	23,761,198
2022-11-14	8.300	8.410	7.850	8.000	8.000	32,518,616
2022-11-11	7.990	8.580	7.850	8.300	8.300	51,082,016
2022-11-10	7.600	7.890	7.500	7.810	7.810	28,912,798
2022-11-09	7.680	7.850	7.580	7.690	7.690	18,805,386
2022-11-08	7.940	8.170	7.580	7.670	7.670	34,614,409
2022-11-07	7.500	8.010	7.470	7.930	7.930	46,238,780

← NewerPage 16 of 21 · 1,219 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.