Guanghui Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.850 | 8.120 | 7.850 | 8.120 | 8.120 | 19,213,070 |
| 2024-10-28 | 7.370 | 7.730 | 7.350 | 7.730 | 7.730 | 21,468,898 |
| 2024-10-25 | 7.510 | 7.720 | 7.360 | 7.360 | 7.360 | 20,419,232 |
| 2024-10-24 | 7.600 | 7.840 | 7.420 | 7.540 | 7.540 | 23,799,471 |
| 2024-10-23 | 7.670 | 7.720 | 7.490 | 7.590 | 7.590 | 38,712,924 |
| 2024-10-22 | 7.100 | 7.350 | 7.080 | 7.350 | 7.350 | 20,909,403 |
| 2024-10-21 | 6.670 | 7.000 | 6.630 | 7.000 | 7.000 | 21,638,902 |
| 2024-10-18 | 6.900 | 6.910 | 6.520 | 6.670 | 6.670 | 33,625,209 |
| 2024-10-17 | 6.490 | 6.650 | 6.410 | 6.650 | 6.650 | 14,511,332 |
| 2024-10-16 | 6.020 | 6.330 | 5.970 | 6.330 | 6.330 | 15,327,467 |
| 2024-10-15 | 5.950 | 6.150 | 5.830 | 6.030 | 6.030 | 20,189,723 |
| 2024-10-14 | 5.720 | 5.880 | 5.650 | 5.880 | 5.880 | 15,903,961 |
| 2024-10-11 | 5.580 | 5.770 | 5.520 | 5.620 | 5.620 | 18,394,384 |
| 2024-10-10 | 5.370 | 5.620 | 5.330 | 5.580 | 5.580 | 17,896,509 |
| 2024-10-09 | 5.620 | 5.710 | 5.330 | 5.350 | 5.350 | 22,917,882 |
| 2024-10-08 | 5.870 | 5.870 | 5.580 | 5.610 | 5.610 | 35,843,839 |
| 2024-09-30 | 5.550 | 5.660 | 5.480 | 5.590 | 5.590 | 39,557,793 |
| 2024-09-27 | 5.470 | 5.480 | 5.350 | 5.390 | 5.390 | 14,785,073 |
| 2024-09-26 | 5.330 | 5.430 | 5.300 | 5.400 | 5.400 | 11,001,941 |
| 2024-09-25 | 5.370 | 5.470 | 5.320 | 5.330 | 5.330 | 10,387,423 |
| 2024-09-24 | 5.180 | 5.320 | 5.170 | 5.300 | 5.300 | 8,853,749 |
| 2024-09-23 | 5.180 | 5.300 | 5.140 | 5.190 | 5.190 | 7,333,463 |
| 2024-09-20 | 5.050 | 5.200 | 5.020 | 5.170 | 5.170 | 8,278,768 |
| 2024-09-19 | 5.020 | 5.090 | 4.940 | 5.050 | 5.050 | 5,951,600 |
| 2024-09-18 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 5,321,877 |
| 2024-09-13 | 4.890 | 5.060 | 4.880 | 5.030 | 5.030 | 11,506,920 |
| 2024-09-12 | 4.900 | 4.920 | 4.850 | 4.890 | 4.890 | 6,340,200 |
| 2024-09-11 | 4.810 | 4.920 | 4.750 | 4.900 | 4.900 | 9,359,893 |
| 2024-09-10 | 4.910 | 4.990 | 4.820 | 4.840 | 4.840 | 7,573,640 |
| 2024-09-09 | 4.750 | 4.960 | 4.740 | 4.850 | 4.850 | 9,550,805 |
| 2024-09-06 | 4.720 | 4.850 | 4.700 | 4.790 | 4.790 | 11,688,646 |
| 2024-09-05 | 4.650 | 4.880 | 4.570 | 4.770 | 4.770 | 21,574,167 |
| 2024-09-04 | 4.670 | 4.780 | 4.510 | 4.670 | 4.670 | 44,299,549 |
| 2024-09-03 | 4.660 | 4.750 | 4.660 | 4.660 | 4.660 | 36,808,929 |
| 2024-09-02 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-30 | 4.780 | 4.950 | 4.770 | 4.910 | 4.910 | 13,673,647 |
| 2024-08-29 | 4.710 | 4.840 | 4.710 | 4.790 | 4.790 | 6,830,200 |
| 2024-08-28 | 4.680 | 4.800 | 4.620 | 4.760 | 4.760 | 8,081,600 |
| 2024-08-27 | 4.730 | 4.780 | 4.690 | 4.730 | 4.730 | 8,812,500 |
| 2024-08-26 | 4.540 | 4.830 | 4.540 | 4.780 | 4.780 | 16,264,052 |
| 2024-08-23 | 4.630 | 4.680 | 4.510 | 4.560 | 4.560 | 8,825,348 |
| 2024-08-22 | 4.570 | 4.820 | 4.530 | 4.670 | 4.670 | 13,564,161 |
| 2024-08-21 | 4.510 | 4.600 | 4.450 | 4.560 | 4.560 | 7,391,206 |
| 2024-08-20 | 4.630 | 4.680 | 4.480 | 4.530 | 4.530 | 10,326,861 |
| 2024-08-19 | 4.700 | 4.750 | 4.640 | 4.650 | 4.650 | 9,185,634 |
| 2024-08-16 | 4.800 | 4.820 | 4.720 | 4.720 | 4.720 | 7,556,652 |
| 2024-08-15 | 4.770 | 4.860 | 4.740 | 4.810 | 4.810 | 8,871,235 |
| 2024-08-14 | 4.910 | 4.930 | 4.800 | 4.800 | 4.800 | 8,712,000 |
| 2024-08-13 | 4.950 | 4.960 | 4.850 | 4.910 | 4.910 | 9,916,300 |
| 2024-08-12 | 5.000 | 5.020 | 4.930 | 4.960 | 4.960 | 6,742,600 |
| 2024-08-09 | 5.060 | 5.100 | 5.030 | 5.030 | 5.030 | 8,182,420 |
| 2024-08-08 | 5.080 | 5.090 | 4.990 | 5.040 | 5.040 | 9,190,299 |
| 2024-08-07 | 5.130 | 5.140 | 5.050 | 5.080 | 5.080 | 6,430,740 |
| 2024-08-06 | 5.050 | 5.160 | 5.050 | 5.120 | 5.120 | 9,466,640 |
| 2024-08-05 | 5.060 | 5.150 | 5.020 | 5.020 | 5.020 | 11,669,440 |
| 2024-08-02 | 5.120 | 5.170 | 5.090 | 5.120 | 5.120 | 10,716,200 |
| 2024-08-01 | 5.280 | 5.320 | 5.130 | 5.160 | 5.160 | 22,000,900 |
| 2024-07-31 | 5.220 | 5.330 | 5.210 | 5.290 | 5.290 | 23,053,678 |
| 2024-07-30 | 5.030 | 5.360 | 5.020 | 5.290 | 5.290 | 20,745,678 |
| 2024-07-29 | 4.980 | 5.060 | 4.930 | 5.050 | 5.050 | 8,356,900 |
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.