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
2024-04-30	2.940	2.940	2.850	2.870	2.870	13,857,780
2024-04-29	2.780	2.950	2.770	2.950	2.950	20,828,979
2024-04-26	2.690	2.790	2.650	2.770	2.770	8,086,260
2024-04-25	2.670	2.720	2.660	2.700	2.700	5,819,600
2024-04-24	2.650	2.670	2.640	2.670	2.670	4,714,698
2024-04-23	2.620	2.660	2.620	2.650	2.650	4,835,460
2024-04-22	2.650	2.680	2.610	2.620	2.620	4,608,620
2024-04-19	2.660	2.720	2.620	2.650	2.650	6,403,905
2024-04-18	2.680	2.710	2.640	2.660	2.660	7,568,634
2024-04-17	2.640	2.720	2.640	2.680	2.680	10,906,952
2024-04-16	2.680	2.680	2.560	2.580	2.580	14,784,300
2024-04-15	2.780	2.810	2.640	2.700	2.700	13,736,541
2024-04-12	2.840	2.880	2.790	2.800	2.800	8,421,923
2024-04-11	2.830	2.880	2.810	2.850	2.850	8,760,232
2024-04-10	2.940	2.940	2.820	2.830	2.830	16,640,010
2024-04-09	2.880	3.040	2.870	2.950	2.950	15,100,727
2024-04-08	2.980	2.990	2.880	2.890	2.890	14,285,578
2024-04-03	3.010	3.020	2.960	2.980	2.980	11,011,532
2024-04-02	2.980	3.050	2.960	3.010	3.010	16,942,257
2024-04-01	2.960	3.020	2.950	2.990	2.990	13,292,157
2024-03-29	2.950	2.980	2.920	2.960	2.960	7,644,291
2024-03-28	2.920	2.980	2.920	2.940	2.940	9,788,100
2024-03-27	3.050	3.050	2.920	2.920	2.920	18,923,802
2024-03-26	2.980	3.070	2.980	3.070	3.070	19,729,122
2024-03-25	2.990	3.090	2.950	2.990	2.990	18,867,060
2024-03-22	3.030	3.040	2.950	2.990	2.990	13,357,080
2024-03-21	2.990	3.040	2.980	3.030	3.030	14,803,224
2024-03-20	2.950	2.990	2.930	2.990	2.990	11,382,000
2024-03-19	2.950	2.990	2.930	2.940	2.940	11,387,529
2024-03-18	2.970	2.990	2.930	2.960	2.960	10,760,440
2024-03-15	2.940	2.960	2.900	2.940	2.940	8,948,800
2024-03-14	2.920	3.000	2.900	2.930	2.930	15,468,581
2024-03-13	2.990	3.000	2.900	2.910	2.910	15,446,940
2024-03-12	2.870	3.020	2.870	3.000	3.000	24,028,158
2024-03-11	2.860	2.880	2.800	2.880	2.880	17,128,703
2024-03-08	2.870	2.960	2.810	2.890	2.890	16,029,551
2024-03-07	2.850	2.900	2.840	2.850	2.850	8,941,520
2024-03-06	2.820	2.890	2.810	2.840	2.840	8,925,920
2024-03-05	2.860	2.880	2.810	2.820	2.820	11,069,151
2024-03-04	2.960	2.970	2.810	2.880	2.880	17,968,328
2024-03-01	2.910	2.980	2.880	2.960	2.960	16,918,295
2024-02-29	2.800	2.910	2.770	2.890	2.890	14,568,227
2024-02-28	3.060	3.140	2.800	2.810	2.810	27,441,190
2024-02-27	2.930	3.050	2.920	3.040	3.040	15,833,442
2024-02-26	2.960	3.040	2.890	2.960	2.960	17,433,345
2024-02-23	2.880	2.960	2.850	2.940	2.940	15,904,060
2024-02-22	2.850	2.890	2.800	2.880	2.880	14,835,876
2024-02-21	2.750	2.910	2.730	2.850	2.850	20,692,490
2024-02-20	2.710	2.780	2.670	2.760	2.760	19,657,788
2024-02-19	2.710	2.760	2.660	2.720	2.720	22,593,698
2024-02-08	2.500	2.630	2.400	2.630	2.630	33,852,738
2024-02-07	2.700	2.700	2.390	2.390	2.390	41,456,460
2024-02-06	2.610	2.800	2.480	2.650	2.650	28,960,071
2024-02-05	3.010	3.010	2.750	2.750	2.750	31,988,695
2024-02-02	3.160	3.280	2.940	3.050	3.050	39,655,501
2024-02-01	3.200	3.330	3.170	3.180	3.180	33,376,460
2024-01-31	3.440	3.460	3.230	3.250	3.250	61,169,099
2024-01-30	3.970	3.970	3.580	3.580	3.580	48,590,100
2024-01-29	3.980	3.980	3.980	3.980	3.980	28,257,576
2024-01-26	3.470	3.680	3.460	3.620	3.620	31,625,578

← NewerPage 11 of 21 · 1,219 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.