Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.030	10.800	9.960	10.520	10.520	47,997,541
2022-08-03	10.950	11.000	9.800	9.960	9.960	61,018,494
2022-08-02	10.970	11.200	10.400	10.700	10.700	55,403,223
2022-08-01	10.670	11.770	9.980	11.280	11.280	84,569,458
2022-07-29	10.730	10.730	9.950	10.730	10.730	116,125,816
2022-07-28	9.750	9.750	9.550	9.750	9.750	13,467,547
2022-07-27	8.860	8.860	8.600	8.860	8.860	26,786,947
2022-07-26	8.000	8.060	7.670	8.050	8.050	25,987,701
2022-07-25	7.430	8.140	7.360	7.900	7.900	39,127,066
2022-07-22	7.210	7.620	7.070	7.420	7.420	26,198,055
2022-07-21	6.850	7.430	6.850	7.260	7.260	37,986,466
2022-07-20	6.620	6.900	6.620	6.840	6.840	20,029,902
2022-07-19	6.610	7.000	6.510	6.690	6.690	34,998,966
2022-07-18	6.770	6.960	6.510	6.560	6.560	38,573,060
2022-07-15	6.910	7.160	6.780	6.830	6.830	28,705,532
2022-07-14	6.560	7.010	6.350	6.950	6.950	40,703,212
2022-07-13	6.200	6.590	6.180	6.480	6.480	29,103,920
2022-07-12	6.200	6.370	6.100	6.180	6.180	19,349,743
2022-07-11	6.310	6.390	6.070	6.200	6.200	28,089,527
2022-07-08	6.420	6.630	6.310	6.340	6.340	24,251,426
2022-07-07	6.410	6.580	6.330	6.420	6.420	15,818,166
2022-07-06	6.440	6.630	6.270	6.410	6.410	28,397,705
2022-07-05	6.410	6.660	6.340	6.540	6.540	37,005,336
2022-07-04	6.260	6.650	6.030	6.470	6.470	30,980,536
2022-07-01	6.470	6.570	6.200	6.240	6.240	23,470,702
2022-06-30	6.540	6.540	6.140	6.430	6.430	42,648,008
2022-06-29	6.460	6.780	6.430	6.520	6.520	45,573,585
2022-06-28	6.310	6.580	6.310	6.420	6.420	39,422,305
2022-06-27	6.280	6.580	6.230	6.370	6.370	54,557,435
2022-06-24	6.010	6.430	5.850	6.280	6.280	60,390,237
2022-06-23	6.100	6.160	5.760	5.970	5.970	62,229,247
2022-06-22	5.750	6.310	5.650	6.230	6.230	71,871,985
2022-06-21	5.790	5.850	5.570	5.740	5.740	35,007,044
2022-06-20	6.040	6.300	5.670	5.690	5.690	60,030,872
2022-06-17	6.050	6.180	5.910	5.910	5.910	39,668,940
2022-06-16	6.220	6.350	6.070	6.260	6.260	41,322,510
2022-06-15	6.070	6.580	6.070	6.130	6.130	76,290,088
2022-06-14	6.350	6.470	6.000	6.070	6.070	67,456,212
2022-06-13	6.300	6.660	6.020	6.610	6.610	81,475,327
2022-06-10	6.400	6.790	6.160	6.690	6.690	81,334,048
2022-06-09	6.440	6.850	6.240	6.380	6.380	106,002,322
2022-06-08	5.660	6.230	5.510	6.230	6.230	104,028,244
2022-06-07	5.660	5.890	5.500	5.660	5.660	111,977,652
2022-06-06	5.180	5.460	5.180	5.460	5.460	108,819,172
2022-06-02	4.590	5.050	4.370	4.960	4.960	90,295,364
2022-06-01	4.500	4.630	4.450	4.600	4.600	56,323,605
2022-05-31	4.810	4.820	4.620	4.620	4.620	98,819,432
2022-05-30	5.320	5.320	4.850	5.130	5.130	81,668,000
2022-05-27	5.060	5.420	5.030	5.390	5.390	98,276,118
2022-05-26	5.040	5.530	5.020	5.060	5.060	109,550,528
2022-05-25	4.820	5.270	4.810	5.170	5.170	92,174,444
2022-05-24	5.080	5.120	4.720	4.800	4.800	97,569,488
2022-05-23	4.770	5.090	4.730	5.090	5.090	85,685,380
2022-05-20	4.560	4.820	4.500	4.630	4.630	78,479,165
2022-05-19	4.390	4.600	4.330	4.540	4.540	68,211,840
2022-05-18	4.290	4.660	4.260	4.460	4.460	76,513,175
2022-05-17	4.420	4.420	4.250	4.290	4.290	39,941,148
2022-05-16	4.410	4.440	4.290	4.420	4.420	53,045,273
2022-05-13	4.360	4.480	4.260	4.370	4.370	56,851,740
2022-05-12	4.250	4.550	4.210	4.350	4.350	79,114,772

← NewerPage 18 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.