Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.130 | 4.590 | 4.110 | 4.410 | 4.410 | 101,812,095 |
| 2022-05-10 | 3.990 | 4.200 | 3.910 | 4.170 | 4.170 | 58,750,969 |
| 2022-05-09 | 4.030 | 4.120 | 3.990 | 4.070 | 4.070 | 49,738,432 |
| 2022-05-06 | 3.980 | 4.130 | 3.890 | 4.000 | 4.000 | 63,432,800 |
| 2022-05-05 | 3.950 | 4.270 | 3.910 | 4.160 | 4.160 | 89,333,730 |
| 2022-04-29 | 3.840 | 4.080 | 3.780 | 3.950 | 3.950 | 72,967,745 |
| 2022-04-28 | 4.060 | 4.140 | 3.760 | 3.850 | 3.850 | 82,669,562 |
| 2022-04-27 | 3.760 | 3.970 | 3.660 | 3.960 | 3.960 | 71,555,769 |
| 2022-04-26 | 3.940 | 4.190 | 3.880 | 3.950 | 3.950 | 88,020,690 |
| 2022-04-25 | 4.040 | 4.230 | 3.910 | 3.940 | 3.940 | 78,516,175 |
| 2022-04-22 | 4.430 | 4.520 | 4.120 | 4.140 | 4.140 | 102,892,598 |
| 2022-04-21 | 4.750 | 4.880 | 4.540 | 4.570 | 4.570 | 128,828,152 |
| 2022-04-20 | 4.510 | 5.040 | 4.380 | 5.040 | 5.040 | 183,013,841 |
| 2022-04-19 | 4.800 | 4.910 | 4.580 | 4.580 | 4.580 | 140,859,389 |
| 2022-04-18 | 5.090 | 5.470 | 5.090 | 5.090 | 5.090 | 141,101,133 |
| 2022-04-15 | 5.880 | 6.160 | 5.650 | 5.650 | 5.650 | 161,909,698 |
| 2022-04-14 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 113,787,168 |
| 2022-04-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 6,432,444 |
| 2022-04-12 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 10,547,913 |
| 2022-04-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 22,047,086 |
| 2022-04-08 | 3.880 | 4.290 | 3.800 | 4.290 | 4.290 | 61,295,771 |
| 2022-04-07 | 3.970 | 4.040 | 3.890 | 3.900 | 3.900 | 27,847,518 |
| 2022-04-06 | 3.880 | 4.110 | 3.840 | 4.050 | 4.050 | 37,224,685 |
| 2022-04-01 | 3.880 | 3.920 | 3.770 | 3.850 | 3.850 | 28,071,145 |
| 2022-03-31 | 3.810 | 4.000 | 3.810 | 3.920 | 3.920 | 33,569,422 |
| 2022-03-30 | 3.790 | 3.920 | 3.750 | 3.840 | 3.840 | 33,265,973 |
| 2022-03-29 | 3.870 | 3.890 | 3.730 | 3.760 | 3.760 | 23,082,420 |
| 2022-03-28 | 3.940 | 4.020 | 3.750 | 3.880 | 3.880 | 58,692,728 |
| 2022-03-25 | 3.630 | 4.020 | 3.620 | 4.020 | 4.020 | 47,226,996 |
| 2022-03-24 | 3.610 | 3.720 | 3.580 | 3.650 | 3.650 | 19,264,276 |
| 2022-03-23 | 3.610 | 3.640 | 3.550 | 3.610 | 3.610 | 11,771,994 |
| 2022-03-22 | 3.510 | 3.640 | 3.490 | 3.600 | 3.600 | 10,680,747 |
| 2022-03-21 | 3.550 | 3.560 | 3.470 | 3.540 | 3.540 | 10,260,302 |
| 2022-03-18 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 8,353,412 |
| 2022-03-17 | 3.500 | 3.560 | 3.460 | 3.480 | 3.480 | 10,705,336 |
| 2022-03-16 | 3.380 | 3.520 | 3.270 | 3.500 | 3.500 | 14,205,397 |
| 2022-03-15 | 3.630 | 3.640 | 3.340 | 3.360 | 3.360 | 12,997,321 |
| 2022-03-14 | 3.700 | 3.730 | 3.630 | 3.640 | 3.640 | 9,925,125 |
| 2022-03-11 | 3.720 | 3.770 | 3.620 | 3.740 | 3.740 | 19,185,918 |
| 2022-03-10 | 3.690 | 3.950 | 3.660 | 3.820 | 3.820 | 37,475,959 |
| 2022-03-09 | 4.070 | 4.140 | 3.880 | 4.010 | 4.010 | 10,087,658 |
| 2022-03-08 | 4.190 | 4.210 | 4.030 | 4.060 | 4.060 | 8,281,820 |
| 2022-03-07 | 4.240 | 4.240 | 4.150 | 4.170 | 4.170 | 10,237,668 |
| 2022-03-04 | 4.240 | 4.250 | 4.160 | 4.210 | 4.210 | 14,152,244 |
| 2022-03-03 | 4.100 | 4.310 | 4.090 | 4.240 | 4.240 | 25,558,808 |
| 2022-03-02 | 4.020 | 4.090 | 3.990 | 4.090 | 4.090 | 9,901,310 |
| 2022-03-01 | 4.020 | 4.040 | 4.000 | 4.030 | 4.030 | 7,101,317 |
| 2022-02-28 | 3.950 | 4.030 | 3.850 | 4.030 | 4.030 | 10,788,803 |
| 2022-02-25 | 3.890 | 3.950 | 3.890 | 3.930 | 3.930 | 6,196,252 |
| 2022-02-24 | 4.020 | 4.030 | 3.840 | 3.880 | 3.880 | 10,663,296 |
| 2022-02-23 | 4.030 | 4.060 | 4.020 | 4.040 | 4.040 | 5,399,144 |
| 2022-02-22 | 4.040 | 4.070 | 3.990 | 4.010 | 4.010 | 5,252,845 |
| 2022-02-21 | 4.060 | 4.070 | 3.990 | 4.060 | 4.060 | 7,174,892 |
| 2022-02-18 | 3.990 | 4.080 | 3.980 | 4.070 | 4.070 | 6,486,380 |
| 2022-02-17 | 3.980 | 4.010 | 3.970 | 3.990 | 3.990 | 5,200,000 |
| 2022-02-16 | 3.990 | 4.020 | 3.960 | 4.000 | 4.000 | 6,367,992 |
| 2022-02-15 | 4.040 | 4.050 | 3.940 | 3.970 | 3.970 | 5,453,492 |
| 2022-02-14 | 4.050 | 4.060 | 4.010 | 4.040 | 4.040 | 4,992,436 |
| 2022-02-11 | 4.060 | 4.110 | 4.040 | 4.060 | 4.060 | 6,684,423 |
| 2022-02-10 | 4.050 | 4.080 | 4.020 | 4.060 | 4.060 | 6,599,176 |
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.