Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 2,660,460 |
| 2021-11-08 | 3.650 | 3.710 | 3.620 | 3.690 | 3.690 | 4,126,211 |
| 2021-11-05 | 3.680 | 3.690 | 3.650 | 3.670 | 3.670 | 2,390,328 |
| 2021-11-04 | 3.660 | 3.680 | 3.640 | 3.680 | 3.680 | 2,068,954 |
| 2021-11-03 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 2,156,958 |
| 2021-11-02 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 4,238,836 |
| 2021-11-01 | 3.650 | 3.700 | 3.620 | 3.700 | 3.700 | 3,162,176 |
| 2021-10-29 | 3.590 | 3.660 | 3.580 | 3.660 | 3.660 | 3,288,385 |
| 2021-10-28 | 3.620 | 3.630 | 3.560 | 3.580 | 3.580 | 3,522,461 |
| 2021-10-27 | 3.690 | 3.690 | 3.600 | 3.630 | 3.630 | 3,439,967 |
| 2021-10-26 | 3.720 | 3.730 | 3.670 | 3.680 | 3.680 | 2,740,770 |
| 2021-10-25 | 3.770 | 3.790 | 3.710 | 3.720 | 3.720 | 4,126,015 |
| 2021-10-22 | 3.860 | 3.880 | 3.750 | 3.770 | 3.770 | 6,119,628 |
| 2021-10-21 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 3,338,568 |
| 2021-10-20 | 3.800 | 3.820 | 3.760 | 3.780 | 3.780 | 2,843,024 |
| 2021-10-19 | 3.840 | 3.860 | 3.800 | 3.800 | 3.800 | 2,774,700 |
| 2021-10-18 | 3.800 | 3.850 | 3.790 | 3.840 | 3.840 | 3,046,604 |
| 2021-10-15 | 3.930 | 3.940 | 3.810 | 3.810 | 3.810 | 4,569,519 |
| 2021-10-14 | 3.910 | 3.910 | 3.860 | 3.880 | 3.880 | 2,542,420 |
← NewerPage 21 of 21 · 1,219 trading days
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.