Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.300	6.330	6.220	6.250	6.250	8,345,968
2026-01-19	6.190	6.350	6.160	6.280	6.280	10,139,303
2026-01-16	6.290	6.310	6.200	6.210	6.210	9,781,951
2026-01-15	6.350	6.410	6.230	6.260	6.260	11,716,160
2026-01-14	6.530	6.550	6.300	6.370	6.370	20,198,260
2026-01-13	6.570	6.600	6.440	6.510	6.510	14,777,785
2026-01-12	6.650	6.660	6.430	6.540	6.540	20,285,436
2026-01-09	6.590	6.670	6.550	6.650	6.650	12,110,248
2026-01-08	6.500	6.660	6.480	6.590	6.590	11,095,132
2026-01-07	6.500	6.650	6.400	6.570	6.570	16,990,744
2026-01-06	6.280	6.550	6.250	6.500	6.500	20,578,756
2026-01-05	6.230	6.300	6.150	6.300	6.300	15,103,271
2025-12-31	6.480	6.510	6.190	6.220	6.220	15,525,889
2025-12-30	6.440	6.560	6.360	6.450	6.450	8,707,241
2025-12-29	6.620	6.630	6.450	6.460	6.460	10,208,791
2025-12-26	6.700	6.700	6.580	6.610	6.610	8,276,103
2025-12-25	6.690	6.810	6.640	6.720	6.720	13,263,574
2025-12-24	6.390	6.750	6.370	6.630	6.630	14,837,635
2025-12-23	6.470	6.480	6.360	6.380	6.380	5,058,691
2025-12-22	6.500	6.610	6.470	6.480	6.480	5,872,202
2025-12-19	6.350	6.520	6.340	6.500	6.500	7,218,848
2025-12-18	6.360	6.560	6.330	6.350	6.350	6,338,645
2025-12-17	6.270	6.410	6.190	6.390	6.390	10,097,491
2025-12-16	6.500	6.510	6.290	6.320	6.320	8,530,488
2025-12-15	6.510	6.570	6.430	6.500	6.500	5,586,125
2025-12-12	6.570	6.640	6.560	6.570	6.570	4,039,800
2025-12-11	6.670	6.690	6.570	6.570	6.570	5,421,700
2025-12-10	6.620	6.730	6.600	6.710	6.710	5,602,840
2025-12-09	6.850	6.860	6.630	6.660	6.660	9,151,000
2025-12-08	6.770	7.050	6.750	6.860	6.860	13,725,392
2025-12-05	6.540	6.750	6.470	6.750	6.750	11,651,673
2025-12-04	6.590	6.620	6.460	6.540	6.540	7,228,700
2025-12-03	6.700	6.700	6.570	6.580	6.580	10,565,524
2025-12-02	6.850	6.890	6.690	6.700	6.700	9,838,800
2025-12-01	6.950	6.960	6.840	6.890	6.890	6,910,072
2025-11-28	6.850	6.940	6.810	6.930	6.930	5,751,441
2025-11-27	6.910	6.940	6.820	6.870	6.870	6,886,820
2025-11-26	6.890	6.990	6.850	6.930	6.930	8,213,400
2025-11-25	6.820	6.940	6.790	6.890	6.890	8,801,240
2025-11-24	7.000	7.070	6.760	6.810	6.810	14,716,100
2025-11-21	6.990	7.050	6.840	6.960	6.960	15,330,400
2025-11-20	7.050	7.100	6.960	7.070	7.070	11,402,444
2025-11-19	7.250	7.290	6.970	6.990	6.990	19,362,041
2025-11-18	7.500	7.500	7.240	7.280	7.280	17,189,985
2025-11-17	7.620	7.690	7.410	7.500	7.500	19,209,392
2025-11-14	7.980	8.070	7.670	7.670	7.670	29,268,840
2025-11-13	7.880	8.250	7.880	8.120	8.120	32,661,271
2025-11-12	7.790	7.990	7.750	7.880	7.880	23,891,403
2025-11-11	7.850	7.940	7.720	7.760	7.760	20,517,597
2025-11-10	7.530	7.880	7.500	7.800	7.800	28,859,685
2025-11-07	7.460	7.660	7.410	7.530	7.530	17,996,044
2025-11-06	7.630	7.630	7.370	7.460	7.460	23,493,840
2025-11-05	7.570	7.710	7.520	7.620	7.620	18,633,250
2025-11-04	7.850	7.870	7.550	7.620	7.620	21,163,015
2025-11-03	7.950	7.980	7.770	7.860	7.860	18,532,292
2025-10-31	7.860	8.010	7.730	7.930	7.930	24,661,328
2025-10-30	8.180	8.230	7.830	7.860	7.860	26,394,424
2025-10-29	8.730	8.740	8.010	8.180	8.180	38,513,478
2025-10-28	8.720	8.720	8.720	8.720	8.720	0
2025-10-27	8.670	8.810	8.650	8.720	8.720	16,884,691

← NewerPage 4 of 21 · 1,212 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.