Guanghui Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.730	9.820	9.630	9.650	9.650	2,995,713
2025-01-22	9.560	9.830	9.510	9.730	9.730	3,640,718
2025-01-21	9.580	9.620	9.450	9.590	9.590	3,334,106
2025-01-20	9.280	9.660	9.280	9.560	9.560	4,284,012
2025-01-17	9.440	9.440	9.200	9.400	9.400	4,271,092
2025-01-16	9.140	9.500	9.010	9.480	9.480	7,910,969
2025-01-15	9.030	9.100	8.820	9.050	9.050	4,195,998
2025-01-14	9.070	9.130	8.950	8.980	8.980	3,698,100
2025-01-13	8.900	9.080	8.660	9.050	9.050	3,200,200
2025-01-10	9.070	9.150	8.800	8.910	8.910	4,191,600
2025-01-09	9.100	9.180	8.990	9.080	9.080	1,451,100
2025-01-08	9.130	9.200	8.880	9.100	9.100	3,784,796
2025-01-07	9.050	9.120	8.910	9.120	9.120	1,756,500
2025-01-06	9.250	9.250	8.910	9.000	9.000	3,918,004
2025-01-03	9.390	9.510	9.110	9.160	9.160	4,161,172
2025-01-02	9.700	9.800	9.310	9.400	9.400	5,345,800
2024-12-31	9.350	9.750	9.350	9.620	9.620	8,998,592
2024-12-30	9.000	9.450	8.950	9.440	9.440	9,690,720
2024-12-27	9.090	9.190	8.920	9.000	9.000	4,457,769
2024-12-26	9.010	9.140	8.910	9.110	9.110	3,116,329
2024-12-25	8.830	9.170	8.720	9.000	9.000	4,738,350
2024-12-24	8.760	8.880	8.590	8.800	8.800	4,610,022
2024-12-23	9.000	9.000	8.570	8.690	8.690	9,321,599
2024-12-20	9.090	9.130	8.910	9.020	9.020	4,449,283
2024-12-19	8.860	9.220	8.800	9.080	9.080	3,440,608
2024-12-18	8.900	9.160	8.900	9.030	9.030	4,595,420
2024-12-17	9.200	9.200	8.800	8.900	8.900	9,415,064
2024-12-16	9.290	9.290	9.030	9.220	9.220	6,800,854
2024-12-13	9.660	9.720	9.330	9.380	9.380	4,252,492
2024-12-12	9.500	9.760	9.420	9.690	9.690	7,413,586
2024-12-11	9.470	9.500	9.290	9.330	9.330	5,693,810
2024-12-10	9.500	9.740	9.130	9.520	9.520	9,869,296
2024-12-09	9.400	9.470	9.040	9.300	9.300	9,741,170
2024-12-06	9.700	9.820	9.380	9.490	9.490	9,391,029
2024-12-05	9.850	10.100	9.670	9.720	9.720	4,631,166
2024-12-04	10.100	10.100	9.820	9.860	9.860	3,531,700
2024-12-03	10.080	10.140	9.990	10.110	10.110	3,381,228
2024-12-02	9.820	10.300	9.740	10.090	10.090	8,145,463
2024-11-29	9.900	9.950	9.470	9.820	9.820	9,496,928
2024-11-28	9.710	10.070	9.600	9.900	9.900	7,091,105
2024-11-27	9.810	9.890	9.330	9.670	9.670	12,851,824
2024-11-26	9.850	9.940	9.600	9.800	9.800	6,770,512
2024-11-25	10.100	10.160	9.700	9.850	9.850	10,674,274
2024-11-22	10.250	10.550	10.120	10.160	10.160	12,668,457
2024-11-21	10.440	10.520	10.010	10.230	10.230	10,064,528
2024-11-20	10.070	10.400	9.930	10.360	10.360	16,714,579
2024-11-19	9.450	9.900	9.450	9.900	9.900	9,582,788
2024-11-18	9.430	9.430	9.330	9.430	9.430	12,845,642
2024-11-15	9.140	9.300	8.930	8.980	8.980	12,162,682
2024-11-14	9.670	9.810	9.140	9.190	9.190	13,257,696
2024-11-13	9.800	9.810	9.310	9.620	9.620	11,436,044
2024-11-12	9.560	9.930	9.560	9.800	9.800	10,656,728
2024-11-11	9.270	9.950	9.080	9.550	9.550	23,828,591
2024-11-08	10.300	10.520	9.540	9.540	9.540	22,994,497
2024-11-07	9.730	10.040	9.650	10.040	10.040	14,620,462
2024-11-06	9.090	9.560	9.000	9.560	9.560	12,567,086
2024-11-05	9.060	9.190	8.810	9.100	9.100	11,461,372
2024-11-04	8.780	9.080	8.600	8.980	8.980	20,126,466
2024-11-01	8.190	8.650	8.150	8.650	8.650	15,138,770
2024-10-31	8.180	8.310	7.930	8.240	8.240	18,525,457

← NewerPage 8 of 21 · 1,213 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.