Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.050	4.080	4.030	4.060	4.060	7,928,764
2022-02-08	3.980	4.110	3.960	4.080	4.080	12,228,630
2022-02-07	3.880	3.980	3.880	3.940	3.940	7,585,032
2022-01-28	3.840	3.910	3.820	3.870	3.870	5,194,534
2022-01-27	3.850	3.890	3.820	3.830	3.830	4,372,260
2022-01-26	3.830	3.870	3.780	3.860	3.860	3,970,838
2022-01-25	3.910	3.930	3.780	3.800	3.800	6,908,363
2022-01-24	4.010	4.010	3.860	3.920	3.920	11,656,455
2022-01-21	4.050	4.050	3.960	4.020	4.020	5,755,788
2022-01-20	4.100	4.130	4.040	4.050	4.050	5,886,956
2022-01-19	4.060	4.130	4.060	4.090	4.090	5,076,716
2022-01-18	4.090	4.140	4.060	4.080	4.080	4,820,808
2022-01-17	4.070	4.130	4.060	4.100	4.100	5,228,503
2022-01-14	4.160	4.180	4.060	4.070	4.070	9,423,576
2022-01-13	4.140	4.220	4.120	4.180	4.180	11,223,302
2022-01-12	4.100	4.140	4.060	4.120	4.120	8,741,274
2022-01-11	4.080	4.170	4.080	4.110	4.110	11,468,886
2022-01-10	4.020	4.100	4.010	4.080	4.080	6,988,918
2022-01-07	4.060	4.100	4.020	4.030	4.030	8,138,590
2022-01-06	4.060	4.080	4.040	4.050	4.050	6,756,488
2022-01-05	4.060	4.080	4.010	4.040	4.040	7,590,174
2022-01-04	3.980	4.090	3.940	4.060	4.060	14,265,485
2021-12-31	3.940	3.990	3.930	3.970	3.970	8,361,852
2021-12-30	3.960	3.980	3.920	3.930	3.930	6,486,500
2021-12-29	3.930	3.990	3.900	3.950	3.950	5,869,598
2021-12-28	3.950	3.950	3.920	3.920	3.920	5,644,479
2021-12-27	3.990	4.010	3.910	3.940	3.940	9,700,110
2021-12-24	3.990	4.000	3.920	3.970	3.970	10,631,918
2021-12-23	4.030	4.060	3.980	4.000	4.000	9,869,900
2021-12-22	4.130	4.150	4.010	4.050	4.050	15,922,744
2021-12-21	4.110	4.190	4.060	4.160	4.160	17,417,333
2021-12-20	4.010	4.170	4.010	4.140	4.140	29,710,123
2021-12-17	3.990	4.040	3.930	4.030	4.030	13,853,767
2021-12-16	3.960	4.060	3.910	3.990	3.990	20,060,189
2021-12-15	3.970	4.050	3.880	3.980	3.980	28,553,702
2021-12-14	4.080	4.280	4.010	4.060	4.060	59,936,882
2021-12-13	3.690	3.960	3.690	3.960	3.960	23,148,962
2021-12-10	3.720	3.740	3.600	3.600	3.600	14,312,221
2021-12-09	3.660	3.740	3.650	3.740	3.740	15,050,320
2021-12-08	3.690	3.700	3.640	3.660	3.660	8,095,714
2021-12-07	3.670	3.710	3.650	3.680	3.680	5,033,524
2021-12-06	3.700	3.710	3.640	3.660	3.660	4,799,775
2021-12-03	3.680	3.710	3.660	3.700	3.700	4,486,135
2021-12-02	3.680	3.710	3.660	3.660	3.660	5,266,754
2021-12-01	3.670	3.690	3.640	3.680	3.680	4,811,391
2021-11-30	3.650	3.680	3.630	3.650	3.650	3,024,000
2021-11-29	3.700	3.700	3.620	3.640	3.640	5,658,196
2021-11-26	3.770	3.770	3.720	3.740	3.740	3,011,024
2021-11-25	3.790	3.800	3.750	3.770	3.770	3,568,735
2021-11-24	3.800	3.800	3.710	3.790	3.790	3,545,588
2021-11-23	3.810	3.830	3.780	3.790	3.790	2,632,114
2021-11-22	3.850	3.850	3.780	3.790	3.790	2,895,559
2021-11-19	3.740	3.870	3.740	3.850	3.850	5,855,163
2021-11-18	3.770	3.770	3.740	3.740	3.740	1,944,949
2021-11-17	3.800	3.820	3.720	3.770	3.770	4,139,414
2021-11-16	3.820	3.830	3.780	3.790	3.790	1,723,351
2021-11-15	3.770	3.830	3.770	3.810	3.810	2,809,619
2021-11-12	3.770	3.800	3.720	3.800	3.800	3,954,771
2021-11-11	3.680	3.770	3.670	3.760	3.760	3,554,190
2021-11-10	3.680	3.700	3.640	3.690	3.690	2,778,750

← NewerPage 20 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.