Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.700 | 3.720 | 3.630 | 3.690 | 3.690 | 24,107,200 |
| 2023-10-31 | 3.600 | 3.830 | 3.580 | 3.740 | 3.740 | 35,265,686 |
| 2023-10-30 | 3.540 | 3.650 | 3.520 | 3.600 | 3.600 | 20,529,100 |
| 2023-10-27 | 3.560 | 3.620 | 3.520 | 3.540 | 3.540 | 18,206,790 |
| 2023-10-26 | 3.640 | 3.650 | 3.530 | 3.550 | 3.550 | 22,863,004 |
| 2023-10-25 | 3.760 | 3.900 | 3.640 | 3.660 | 3.660 | 31,979,813 |
| 2023-10-24 | 3.490 | 3.670 | 3.460 | 3.610 | 3.610 | 23,020,573 |
| 2023-10-23 | 3.530 | 3.570 | 3.440 | 3.490 | 3.490 | 22,252,880 |
| 2023-10-20 | 3.500 | 3.610 | 3.460 | 3.540 | 3.540 | 25,129,340 |
| 2023-10-19 | 3.470 | 3.560 | 3.440 | 3.480 | 3.480 | 17,119,186 |
| 2023-10-18 | 3.540 | 3.560 | 3.430 | 3.460 | 3.460 | 12,836,400 |
| 2023-10-17 | 3.540 | 3.560 | 3.490 | 3.530 | 3.530 | 20,231,122 |
| 2023-10-16 | 3.570 | 3.610 | 3.530 | 3.540 | 3.540 | 13,429,799 |
| 2023-10-13 | 3.600 | 3.680 | 3.580 | 3.590 | 3.590 | 17,250,907 |
| 2023-10-12 | 3.610 | 3.640 | 3.570 | 3.600 | 3.600 | 14,858,480 |
| 2023-10-11 | 3.680 | 3.680 | 3.570 | 3.610 | 3.610 | 21,684,310 |
| 2023-10-10 | 3.700 | 3.720 | 3.620 | 3.650 | 3.650 | 15,560,814 |
| 2023-10-09 | 3.780 | 3.780 | 3.610 | 3.660 | 3.660 | 18,850,636 |
| 2023-09-28 | 3.800 | 3.840 | 3.770 | 3.780 | 3.780 | 14,055,396 |
| 2023-09-27 | 3.820 | 3.860 | 3.780 | 3.780 | 3.780 | 15,889,200 |
| 2023-09-26 | 3.860 | 3.890 | 3.820 | 3.830 | 3.830 | 12,325,230 |
| 2023-09-25 | 3.940 | 3.960 | 3.850 | 3.860 | 3.860 | 22,146,933 |
| 2023-09-22 | 3.880 | 3.980 | 3.820 | 3.980 | 3.980 | 35,553,620 |
| 2023-09-21 | 4.000 | 4.080 | 3.850 | 3.870 | 3.870 | 38,648,267 |
| 2023-09-20 | 3.890 | 3.950 | 3.820 | 3.870 | 3.870 | 15,742,486 |
| 2023-09-19 | 3.940 | 3.980 | 3.890 | 3.890 | 3.890 | 12,592,595 |
| 2023-09-18 | 3.920 | 3.960 | 3.890 | 3.930 | 3.930 | 16,428,947 |
| 2023-09-15 | 3.920 | 4.080 | 3.900 | 3.950 | 3.950 | 26,491,687 |
| 2023-09-14 | 3.920 | 3.980 | 3.880 | 3.900 | 3.900 | 20,144,167 |
| 2023-09-13 | 3.970 | 4.030 | 3.910 | 3.910 | 3.910 | 24,283,099 |
| 2023-09-12 | 4.010 | 4.020 | 3.940 | 3.940 | 3.940 | 20,884,166 |
| 2023-09-11 | 4.060 | 4.070 | 3.950 | 4.000 | 4.000 | 25,577,657 |
| 2023-09-08 | 4.090 | 4.100 | 3.960 | 4.020 | 4.020 | 36,745,761 |
| 2023-09-07 | 4.150 | 4.270 | 4.090 | 4.110 | 4.110 | 50,106,072 |
| 2023-09-06 | 4.130 | 4.290 | 4.020 | 4.180 | 4.180 | 65,009,348 |
| 2023-09-05 | 4.170 | 4.180 | 4.050 | 4.100 | 4.100 | 53,113,803 |
| 2023-09-04 | 4.200 | 4.300 | 4.160 | 4.220 | 4.220 | 78,868,635 |
| 2023-09-01 | 4.590 | 4.750 | 4.140 | 4.190 | 4.190 | 121,033,595 |
| 2023-08-31 | 4.910 | 5.070 | 4.570 | 4.590 | 4.590 | 140,505,272 |
| 2023-08-30 | 5.150 | 5.380 | 4.980 | 5.080 | 5.080 | 170,812,203 |
| 2023-08-29 | 5.430 | 5.430 | 4.940 | 5.430 | 5.430 | 208,317,399 |
| 2023-08-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 7,130,555 |
| 2023-08-25 | 4.120 | 4.490 | 4.100 | 4.490 | 4.490 | 35,800,619 |
| 2023-08-24 | 4.130 | 4.180 | 4.000 | 4.080 | 4.080 | 22,705,860 |
| 2023-08-23 | 4.080 | 4.320 | 4.040 | 4.040 | 4.040 | 37,933,620 |
| 2023-08-22 | 4.020 | 4.130 | 4.000 | 4.050 | 4.050 | 18,612,524 |
| 2023-08-21 | 4.060 | 4.120 | 3.980 | 4.010 | 4.010 | 19,992,779 |
| 2023-08-18 | 4.140 | 4.220 | 4.050 | 4.070 | 4.070 | 19,037,740 |
| 2023-08-17 | 4.200 | 4.250 | 4.120 | 4.170 | 4.170 | 22,825,020 |
| 2023-08-16 | 4.190 | 4.340 | 4.130 | 4.240 | 4.240 | 33,106,138 |
| 2023-08-15 | 4.190 | 4.260 | 4.090 | 4.170 | 4.170 | 39,043,249 |
| 2023-08-14 | 4.220 | 4.340 | 4.160 | 4.220 | 4.220 | 42,487,339 |
| 2023-08-11 | 4.630 | 4.650 | 4.290 | 4.330 | 4.330 | 47,385,526 |
| 2023-08-10 | 4.330 | 4.630 | 4.300 | 4.420 | 4.420 | 37,290,359 |
| 2023-08-09 | 4.350 | 4.540 | 4.280 | 4.340 | 4.340 | 38,684,738 |
| 2023-08-08 | 4.610 | 4.640 | 4.230 | 4.370 | 4.370 | 54,910,919 |
| 2023-08-07 | 4.500 | 4.820 | 4.480 | 4.600 | 4.600 | 94,839,964 |
| 2023-08-04 | 4.380 | 4.790 | 4.130 | 4.570 | 4.570 | 142,644,457 |
| 2023-08-03 | 3.990 | 4.380 | 3.900 | 4.350 | 4.350 | 105,389,484 |
| 2023-08-02 | 3.900 | 4.100 | 3.900 | 3.980 | 3.980 | 28,234,870 |
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.