Guangzhou Pearl River Industrial Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.690	2.700	2.640	2.680	2.680	9,472,878
2024-07-26	2.590	2.650	2.590	2.640	2.640	7,732,420
2024-07-25	2.590	2.640	2.570	2.610	2.610	9,641,760
2024-07-24	2.640	2.670	2.590	2.610	2.610	19,885,260
2024-07-23	2.650	2.770	2.630	2.700	2.700	25,456,140
2024-07-22	2.630	2.670	2.610	2.650	2.650	10,070,684
2024-07-19	2.700	2.700	2.630	2.660	2.660	20,411,096
2024-07-18	2.730	2.740	2.620	2.720	2.720	30,654,329
2024-07-17	2.740	2.980	2.720	2.790	2.790	48,529,110
2024-07-16	2.780	2.790	2.710	2.750	2.750	28,610,932
2024-07-15	2.830	2.880	2.760	2.760	2.760	58,199,762
2024-07-12	2.710	2.950	2.680	2.950	2.950	77,949,363
2024-07-11	2.680	2.690	2.620	2.680	2.680	8,467,200
2024-07-10	2.670	2.690	2.610	2.640	2.640	5,484,837
2024-07-09	2.640	2.700	2.590	2.680	2.680	8,497,740
2024-07-08	2.660	2.710	2.610	2.630	2.630	7,953,500
2024-07-05	2.600	2.600	2.600	2.600	2.600	0
2024-07-04	2.700	2.720	2.590	2.600	2.600	12,129,007
2024-07-03	2.700	2.760	2.670	2.720	2.720	9,645,988
2024-07-02	2.690	2.740	2.670	2.700	2.700	10,768,080
2024-07-01	2.650	2.790	2.620	2.710	2.710	17,110,994
2024-06-28	2.640	2.710	2.620	2.630	2.630	11,654,434
2024-06-27	2.740	2.750	2.630	2.630	2.630	15,766,763
2024-06-26	2.700	2.790	2.660	2.710	2.710	20,556,247
2024-06-25	2.540	2.770	2.520	2.770	2.770	32,340,263
2024-06-24	2.630	2.630	2.500	2.520	2.520	9,769,118
2024-06-21	2.630	2.680	2.600	2.610	2.610	6,890,863
2024-06-20	2.660	2.700	2.620	2.650	2.650	8,335,140
2024-06-19	2.630	2.670	2.620	2.660	2.660	7,018,220
2024-06-18	2.630	2.660	2.620	2.640	2.640	5,572,000
2024-06-17	2.660	2.660	2.620	2.630	2.630	7,082,900
2024-06-14	2.620	2.700	2.600	2.680	2.680	8,024,919
2024-06-13	2.670	2.680	2.590	2.640	2.640	8,978,900
2024-06-12	2.600	2.680	2.580	2.650	2.650	7,689,800
2024-06-11	2.650	2.660	2.580	2.610	2.610	10,628,400
2024-06-07	2.620	2.680	2.600	2.670	2.670	10,154,621
2024-06-06	2.700	2.710	2.540	2.600	2.600	16,826,800
2024-06-05	2.800	2.800	2.660	2.670	2.670	14,884,440
2024-06-04	2.750	2.880	2.700	2.810	2.810	15,581,520
2024-06-03	2.820	2.820	2.720	2.770	2.770	15,903,505
2024-05-31	2.800	2.830	2.770	2.790	2.790	14,620,700
2024-05-30	2.900	2.920	2.780	2.790	2.790	27,375,300
2024-05-29	2.970	3.120	2.920	2.960	2.960	29,008,800
2024-05-28	3.030	3.050	2.880	2.910	2.910	22,605,964
2024-05-27	3.090	3.120	2.940	3.010	3.010	26,538,900
2024-05-24	3.200	3.200	3.080	3.100	3.100	39,345,620
2024-05-23	3.190	3.480	3.170	3.270	3.270	66,758,812
2024-05-22	3.150	3.320	3.150	3.190	3.190	41,842,979
2024-05-21	3.080	3.200	3.070	3.130	3.130	26,418,085
2024-05-20	3.220	3.230	3.100	3.120	3.120	52,473,827
2024-05-17	3.160	3.350	3.080	3.330	3.330	63,994,713
2024-05-16	2.940	3.140	2.930	3.090	3.090	40,768,504
2024-05-15	2.920	3.000	2.900	2.950	2.950	19,316,720
2024-05-14	2.920	2.970	2.880	2.920	2.920	14,232,858
2024-05-13	3.000	3.010	2.920	2.940	2.940	20,984,084
2024-05-10	2.920	3.010	2.880	2.970	2.970	29,636,084
2024-05-09	2.860	2.930	2.860	2.910	2.910	8,703,420
2024-05-08	2.930	2.930	2.850	2.860	2.860	7,181,640
2024-05-07	2.880	2.940	2.850	2.920	2.920	10,872,857
2024-05-06	2.900	3.000	2.870	2.880	2.880	15,778,680

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-23	0.0300 CNY
2019-07-18	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.