Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.350 | 3.480 | 3.300 | 3.470 | 3.470 | 18,951,140 |
| 2024-01-24 | 3.210 | 3.330 | 3.180 | 3.320 | 3.320 | 15,018,700 |
| 2024-01-23 | 3.200 | 3.240 | 3.110 | 3.210 | 3.210 | 15,019,622 |
| 2024-01-22 | 3.380 | 3.380 | 3.150 | 3.180 | 3.180 | 16,601,189 |
| 2024-01-19 | 3.350 | 3.420 | 3.320 | 3.350 | 3.350 | 11,076,500 |
| 2024-01-18 | 3.330 | 3.370 | 3.260 | 3.360 | 3.360 | 15,066,200 |
| 2024-01-17 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 13,210,500 |
| 2024-01-16 | 3.520 | 3.560 | 3.390 | 3.450 | 3.450 | 18,456,770 |
| 2024-01-15 | 3.470 | 3.530 | 3.430 | 3.490 | 3.490 | 12,653,947 |
| 2024-01-12 | 3.470 | 3.550 | 3.450 | 3.480 | 3.480 | 15,759,254 |
| 2024-01-11 | 3.410 | 3.490 | 3.400 | 3.480 | 3.480 | 12,242,020 |
| 2024-01-10 | 3.440 | 3.460 | 3.380 | 3.420 | 3.420 | 10,382,900 |
| 2024-01-09 | 3.390 | 3.470 | 3.370 | 3.430 | 3.430 | 15,292,800 |
| 2024-01-08 | 3.550 | 3.590 | 3.390 | 3.390 | 3.390 | 20,602,153 |
| 2024-01-05 | 3.450 | 3.520 | 3.420 | 3.430 | 3.430 | 13,465,838 |
| 2024-01-04 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 12,177,980 |
| 2024-01-03 | 3.470 | 3.540 | 3.440 | 3.470 | 3.470 | 13,937,802 |
| 2024-01-02 | 3.490 | 3.490 | 3.440 | 3.450 | 3.450 | 9,892,519 |
| 2023-12-29 | 3.500 | 3.540 | 3.460 | 3.470 | 3.470 | 13,595,890 |
| 2023-12-28 | 3.450 | 3.590 | 3.410 | 3.510 | 3.510 | 15,483,520 |
| 2023-12-27 | 3.410 | 3.490 | 3.370 | 3.450 | 3.450 | 10,370,475 |
| 2023-12-26 | 3.450 | 3.470 | 3.380 | 3.400 | 3.400 | 10,009,575 |
| 2023-12-25 | 3.550 | 3.550 | 3.420 | 3.450 | 3.450 | 12,148,315 |
| 2023-12-22 | 3.620 | 3.620 | 3.510 | 3.520 | 3.520 | 12,397,822 |
| 2023-12-21 | 3.550 | 3.620 | 3.530 | 3.610 | 3.610 | 13,970,128 |
| 2023-12-20 | 3.670 | 3.670 | 3.550 | 3.560 | 3.560 | 13,370,981 |
| 2023-12-19 | 3.690 | 3.750 | 3.590 | 3.630 | 3.630 | 17,991,360 |
| 2023-12-18 | 3.760 | 3.820 | 3.670 | 3.690 | 3.690 | 17,782,427 |
| 2023-12-15 | 3.730 | 3.870 | 3.730 | 3.780 | 3.780 | 17,819,476 |
| 2023-12-14 | 3.690 | 3.780 | 3.650 | 3.720 | 3.720 | 25,865,956 |
| 2023-12-13 | 3.700 | 3.770 | 3.650 | 3.650 | 3.650 | 38,858,370 |
| 2023-12-12 | 3.520 | 3.730 | 3.500 | 3.710 | 3.710 | 58,663,821 |
| 2023-12-11 | 3.760 | 3.760 | 3.490 | 3.590 | 3.590 | 67,243,651 |
| 2023-12-08 | 4.100 | 4.160 | 3.800 | 3.880 | 3.880 | 59,470,303 |
| 2023-12-07 | 3.970 | 4.130 | 3.940 | 4.120 | 4.120 | 43,557,473 |
| 2023-12-06 | 3.750 | 3.970 | 3.740 | 3.930 | 3.930 | 28,761,120 |
| 2023-12-05 | 3.800 | 3.830 | 3.730 | 3.730 | 3.730 | 12,591,620 |
| 2023-12-04 | 3.810 | 3.840 | 3.760 | 3.810 | 3.810 | 13,319,757 |
| 2023-12-01 | 3.750 | 3.840 | 3.740 | 3.800 | 3.800 | 12,492,600 |
| 2023-11-30 | 3.720 | 3.790 | 3.720 | 3.750 | 3.750 | 13,713,720 |
| 2023-11-29 | 3.900 | 3.900 | 3.740 | 3.770 | 3.770 | 22,063,000 |
| 2023-11-28 | 3.930 | 3.960 | 3.860 | 3.880 | 3.880 | 16,195,716 |
| 2023-11-27 | 4.000 | 4.030 | 3.920 | 3.930 | 3.930 | 17,323,883 |
| 2023-11-24 | 4.060 | 4.100 | 4.000 | 4.020 | 4.020 | 19,843,808 |
| 2023-11-23 | 4.000 | 4.110 | 3.900 | 4.050 | 4.050 | 30,280,948 |
| 2023-11-22 | 3.990 | 4.100 | 3.960 | 3.970 | 3.970 | 38,187,389 |
| 2023-11-21 | 3.890 | 4.160 | 3.880 | 4.030 | 4.030 | 58,322,237 |
| 2023-11-20 | 3.970 | 4.010 | 3.840 | 3.870 | 3.870 | 29,751,320 |
| 2023-11-17 | 4.010 | 4.040 | 3.870 | 3.890 | 3.890 | 36,922,988 |
| 2023-11-16 | 4.080 | 4.100 | 3.960 | 4.040 | 4.040 | 36,226,920 |
| 2023-11-15 | 4.300 | 4.330 | 4.070 | 4.130 | 4.130 | 65,268,838 |
| 2023-11-14 | 3.990 | 4.300 | 3.890 | 4.240 | 4.240 | 89,813,280 |
| 2023-11-13 | 3.810 | 4.190 | 3.810 | 4.050 | 4.050 | 76,095,461 |
| 2023-11-10 | 3.830 | 3.840 | 3.720 | 3.810 | 3.810 | 16,626,959 |
| 2023-11-09 | 3.780 | 3.920 | 3.760 | 3.820 | 3.820 | 32,401,204 |
| 2023-11-08 | 3.760 | 3.840 | 3.740 | 3.760 | 3.760 | 23,002,085 |
| 2023-11-07 | 3.740 | 3.800 | 3.700 | 3.770 | 3.770 | 24,435,865 |
| 2023-11-06 | 3.690 | 3.770 | 3.630 | 3.710 | 3.710 | 30,019,668 |
| 2023-11-03 | 3.770 | 3.820 | 3.660 | 3.690 | 3.690 | 36,494,000 |
| 2023-11-02 | 3.690 | 3.940 | 3.640 | 3.800 | 3.800 | 39,242,605 |
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.