Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.560	7.710	7.350	7.490	7.490	38,192,802
2022-11-03	7.250	7.810	7.210	7.550	7.550	35,020,429
2022-11-02	6.990	7.470	6.750	7.440	7.440	53,616,084
2022-11-01	7.310	7.360	6.780	7.000	7.000	58,017,451
2022-10-31	7.520	7.560	7.250	7.370	7.370	27,149,143
2022-10-28	7.800	7.800	7.350	7.410	7.410	23,881,682
2022-10-27	8.140	8.170	7.750	7.770	7.770	22,743,079
2022-10-26	8.140	8.500	7.970	8.110	8.110	24,782,636
2022-10-25	8.270	8.290	7.910	8.120	8.120	22,166,108
2022-10-24	8.600	8.650	8.130	8.190	8.190	23,472,401
2022-10-21	8.810	8.930	8.500	8.600	8.600	15,403,803
2022-10-20	9.040	9.200	8.620	8.780	8.780	17,016,821
2022-10-19	9.150	9.240	8.800	9.030	9.030	20,326,532
2022-10-18	9.020	9.700	9.010	9.250	9.250	28,833,596
2022-10-17	9.170	9.260	8.880	8.990	8.990	17,512,748
2022-10-14	8.800	9.350	8.630	9.220	9.220	25,916,181
2022-10-13	8.960	8.960	8.570	8.630	8.630	23,507,708
2022-10-12	9.240	9.290	8.700	9.010	9.010	25,764,879
2022-10-11	9.160	9.310	8.820	9.260	9.260	23,609,212
2022-10-10	9.430	9.650	9.060	9.140	9.140	15,182,417
2022-09-30	9.560	9.710	9.080	9.430	9.430	23,069,837
2022-09-29	9.150	9.960	9.150	9.410	9.410	29,068,170
2022-09-28	10.450	10.680	9.770	9.770	9.770	32,839,530
2022-09-27	12.000	12.040	10.180	10.850	10.850	45,449,197
2022-09-26	11.230	11.550	11.130	11.310	11.310	15,773,479
2022-09-23	11.920	12.200	11.410	11.450	11.450	34,576,911
2022-09-22	10.840	11.910	10.840	11.910	11.910	40,897,559
2022-09-21	10.710	11.150	10.560	10.830	10.830	16,544,818
2022-09-20	10.760	11.260	10.730	10.890	10.890	19,296,468
2022-09-19	10.480	10.900	10.350	10.800	10.800	20,493,052
2022-09-16	10.940	11.100	10.400	10.450	10.450	20,661,832
2022-09-15	11.520	11.560	10.770	10.930	10.930	24,415,554
2022-09-14	11.080	11.880	11.080	11.520	11.520	31,743,328
2022-09-13	12.040	12.100	11.130	11.250	11.250	34,668,543
2022-09-09	12.460	12.830	11.700	12.180	12.180	31,656,709
2022-09-08	12.160	12.880	11.750	12.410	12.410	35,950,163
2022-09-07	11.640	12.500	11.360	12.270	12.270	31,497,513
2022-09-06	11.940	12.200	11.460	11.840	11.840	38,873,374
2022-09-05	10.530	11.610	10.320	11.610	11.610	37,567,881
2022-09-02	10.600	10.770	10.250	10.550	10.550	18,024,857
2022-09-01	10.400	10.810	10.050	10.570	10.570	25,414,614
2022-08-31	11.250	11.430	10.200	10.250	10.250	41,242,560
2022-08-30	12.150	12.600	11.080	11.190	11.190	43,942,806
2022-08-29	10.700	12.250	10.580	11.980	11.980	38,357,251
2022-08-26	11.350	11.810	10.910	11.300	11.300	32,516,059
2022-08-25	10.660	11.770	10.530	11.470	11.470	53,184,417
2022-08-24	10.850	11.110	10.500	10.700	10.700	22,526,931
2022-08-23	10.820	11.120	10.260	10.900	10.900	36,499,945
2022-08-22	10.350	10.800	10.270	10.600	10.600	31,542,828
2022-08-19	11.200	11.270	10.280	10.380	10.380	46,040,083
2022-08-18	11.200	11.590	11.040	11.290	11.290	32,962,434
2022-08-17	11.980	11.990	11.080	11.370	11.370	37,573,568
2022-08-16	12.000	12.550	11.500	11.970	11.970	41,622,238
2022-08-15	11.040	12.100	11.020	12.100	12.100	49,201,292
2022-08-12	10.500	11.190	10.200	11.000	11.000	38,010,371
2022-08-11	11.130	11.250	10.340	10.460	10.460	40,651,136
2022-08-10	11.000	11.490	10.700	11.290	11.290	38,456,643
2022-08-09	10.830	11.550	10.600	11.110	11.110	55,558,929
2022-08-08	9.780	10.650	9.310	10.650	10.650	66,433,603
2022-08-05	10.520	10.590	9.470	9.680	9.680	61,326,025

← NewerPage 17 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.