Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.630 | 7.760 | 7.630 | 7.750 | 7.750 | 5,341,850 |
| 2025-07-23 | 7.820 | 7.950 | 7.630 | 7.630 | 7.630 | 16,345,020 |
| 2025-07-22 | 7.690 | 7.870 | 7.670 | 7.820 | 7.820 | 12,920,810 |
| 2025-07-21 | 7.720 | 7.740 | 7.660 | 7.700 | 7.700 | 9,647,656 |
| 2025-07-18 | 7.750 | 7.820 | 7.720 | 7.760 | 7.760 | 4,777,112 |
| 2025-07-17 | 7.850 | 7.890 | 7.750 | 7.780 | 7.780 | 7,197,892 |
| 2025-07-16 | 7.670 | 7.860 | 7.670 | 7.860 | 7.860 | 7,488,794 |
| 2025-07-15 | 7.720 | 7.720 | 7.540 | 7.710 | 7.710 | 8,643,453 |
| 2025-07-14 | 7.830 | 7.830 | 7.670 | 7.720 | 7.720 | 8,532,856 |
| 2025-07-11 | 7.810 | 7.870 | 7.770 | 7.830 | 7.830 | 7,091,688 |
| 2025-07-10 | 7.820 | 7.960 | 7.760 | 7.820 | 7.820 | 10,211,923 |
| 2025-07-09 | 7.710 | 7.890 | 7.700 | 7.780 | 7.780 | 12,958,220 |
| 2025-07-08 | 7.600 | 7.750 | 7.590 | 7.700 | 7.700 | 10,274,260 |
| 2025-07-07 | 7.510 | 7.560 | 7.360 | 7.550 | 7.550 | 6,923,603 |
| 2025-07-04 | 7.590 | 7.610 | 7.490 | 7.510 | 7.510 | 6,024,220 |
| 2025-07-03 | 7.710 | 7.720 | 7.510 | 7.610 | 7.610 | 15,450,312 |
| 2025-07-02 | 7.870 | 7.920 | 7.780 | 7.820 | 7.820 | 7,224,534 |
| 2025-07-01 | 7.700 | 7.860 | 7.640 | 7.840 | 7.840 | 7,851,650 |
| 2025-06-30 | 7.810 | 7.920 | 7.660 | 7.730 | 7.730 | 8,768,004 |
| 2025-06-27 | 7.440 | 7.690 | 7.440 | 7.680 | 7.680 | 7,590,592 |
| 2025-06-26 | 7.570 | 7.590 | 7.440 | 7.450 | 7.450 | 5,643,644 |
| 2025-06-25 | 7.640 | 7.640 | 7.550 | 7.610 | 7.610 | 4,125,396 |
| 2025-06-24 | 7.510 | 7.650 | 7.480 | 7.600 | 7.600 | 4,850,596 |
| 2025-06-23 | 7.300 | 7.520 | 7.250 | 7.510 | 7.510 | 4,740,600 |
| 2025-06-20 | 7.500 | 7.590 | 7.360 | 7.390 | 7.390 | 5,609,300 |
| 2025-06-19 | 7.810 | 7.870 | 7.370 | 7.480 | 7.480 | 12,932,701 |
| 2025-06-18 | 7.950 | 8.160 | 7.740 | 7.750 | 7.750 | 15,311,505 |
| 2025-06-17 | 7.610 | 7.940 | 7.600 | 7.940 | 7.940 | 9,604,092 |
| 2025-06-16 | 7.490 | 7.620 | 7.380 | 7.600 | 7.600 | 5,091,800 |
| 2025-06-13 | 7.460 | 7.640 | 7.420 | 7.490 | 7.490 | 4,675,839 |
| 2025-06-12 | 7.660 | 7.680 | 7.420 | 7.500 | 7.500 | 7,196,748 |
| 2025-06-11 | 7.430 | 7.640 | 7.420 | 7.620 | 7.620 | 5,764,128 |
| 2025-06-10 | 7.480 | 7.550 | 7.380 | 7.450 | 7.450 | 4,864,628 |
| 2025-06-09 | 7.460 | 7.560 | 7.390 | 7.500 | 7.500 | 5,822,472 |
| 2025-06-06 | 7.410 | 7.540 | 7.360 | 7.450 | 7.450 | 6,110,600 |
| 2025-06-05 | 7.320 | 7.470 | 7.300 | 7.400 | 7.400 | 5,522,388 |
| 2025-06-04 | 7.020 | 7.350 | 7.010 | 7.290 | 7.290 | 6,228,200 |
| 2025-06-03 | 6.830 | 7.110 | 6.760 | 7.000 | 7.000 | 3,533,656 |
| 2025-05-30 | 6.960 | 6.960 | 6.780 | 6.820 | 6.820 | 2,959,092 |
| 2025-05-29 | 6.970 | 7.020 | 6.730 | 6.960 | 6.960 | 5,908,800 |
| 2025-05-28 | 7.160 | 7.190 | 7.000 | 7.000 | 7.000 | 4,611,900 |
| 2025-05-27 | 7.180 | 7.190 | 7.120 | 7.150 | 7.150 | 2,114,228 |
| 2025-05-26 | 7.290 | 7.290 | 7.150 | 7.170 | 7.170 | 4,854,788 |
| 2025-05-23 | 7.280 | 7.420 | 7.250 | 7.280 | 7.280 | 4,503,000 |
| 2025-05-22 | 7.620 | 7.630 | 7.320 | 7.320 | 7.320 | 5,756,945 |
| 2025-05-21 | 7.350 | 7.620 | 7.300 | 7.610 | 7.610 | 6,090,561 |
| 2025-05-20 | 7.290 | 7.360 | 7.270 | 7.320 | 7.320 | 3,406,200 |
| 2025-05-19 | 7.230 | 7.360 | 7.210 | 7.330 | 7.330 | 4,337,685 |
| 2025-05-16 | 7.250 | 7.260 | 7.130 | 7.170 | 7.170 | 3,041,700 |
| 2025-05-15 | 7.250 | 7.380 | 7.220 | 7.240 | 7.240 | 4,094,580 |
| 2025-05-14 | 7.230 | 7.290 | 7.150 | 7.230 | 7.230 | 3,271,200 |
| 2025-05-13 | 7.310 | 7.350 | 7.220 | 7.230 | 7.230 | 3,068,000 |
| 2025-05-12 | 7.260 | 7.380 | 7.170 | 7.320 | 7.320 | 5,590,605 |
| 2025-05-09 | 7.330 | 7.390 | 7.160 | 7.200 | 7.200 | 3,441,380 |
| 2025-05-08 | 7.260 | 7.350 | 7.200 | 7.320 | 7.320 | 4,084,636 |
| 2025-05-07 | 7.310 | 7.410 | 7.200 | 7.280 | 7.280 | 5,117,084 |
| 2025-05-06 | 7.270 | 7.290 | 7.120 | 7.250 | 7.250 | 5,768,840 |
| 2025-04-30 | 7.230 | 7.310 | 7.020 | 7.260 | 7.260 | 4,042,600 |
| 2025-04-29 | 7.480 | 7.480 | 7.250 | 7.260 | 7.260 | 5,527,200 |
| 2025-04-28 | 7.200 | 7.610 | 7.200 | 7.500 | 7.500 | 9,989,097 |
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.