Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.900 | 4.030 | 3.860 | 3.940 | 3.940 | 27,333,491 |
| 2023-07-31 | 3.820 | 4.040 | 3.820 | 3.950 | 3.950 | 44,706,899 |
| 2023-07-28 | 3.720 | 3.810 | 3.720 | 3.760 | 3.760 | 20,528,049 |
| 2023-07-27 | 3.730 | 3.790 | 3.660 | 3.720 | 3.720 | 29,720,822 |
| 2023-07-26 | 3.660 | 3.830 | 3.620 | 3.770 | 3.770 | 43,170,789 |
| 2023-07-25 | 3.570 | 3.730 | 3.500 | 3.680 | 3.680 | 38,313,404 |
| 2023-07-24 | 3.600 | 3.720 | 3.490 | 3.540 | 3.540 | 34,719,574 |
| 2023-07-21 | 3.350 | 3.430 | 3.340 | 3.410 | 3.410 | 7,460,631 |
| 2023-07-20 | 3.340 | 3.380 | 3.310 | 3.350 | 3.350 | 5,969,248 |
| 2023-07-19 | 3.260 | 3.330 | 3.260 | 3.320 | 3.320 | 6,337,363 |
| 2023-07-18 | 3.280 | 3.320 | 3.220 | 3.270 | 3.270 | 5,721,351 |
| 2023-07-17 | 3.240 | 3.280 | 3.210 | 3.270 | 3.270 | 4,896,159 |
| 2023-07-14 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 3,055,040 |
| 2023-07-13 | 3.250 | 3.280 | 3.240 | 3.270 | 3.270 | 4,030,110 |
| 2023-07-12 | 3.260 | 3.280 | 3.220 | 3.220 | 3.220 | 3,529,969 |
| 2023-07-11 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 3,352,069 |
| 2023-07-10 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 3,626,261 |
| 2023-07-07 | 3.230 | 3.290 | 3.200 | 3.260 | 3.260 | 4,718,361 |
| 2023-07-06 | 3.220 | 3.250 | 3.190 | 3.240 | 3.240 | 3,997,289 |
| 2023-07-05 | 3.200 | 3.250 | 3.190 | 3.220 | 3.220 | 3,394,308 |
| 2023-07-04 | 3.260 | 3.260 | 3.190 | 3.210 | 3.210 | 3,629,561 |
| 2023-07-03 | 3.200 | 3.270 | 3.180 | 3.240 | 3.240 | 4,659,414 |
| 2023-06-30 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 4,405,820 |
| 2023-06-29 | 3.220 | 3.220 | 3.130 | 3.140 | 3.140 | 4,761,700 |
| 2023-06-28 | 3.180 | 3.220 | 3.120 | 3.190 | 3.190 | 5,695,300 |
| 2023-06-27 | 3.090 | 3.180 | 3.070 | 3.180 | 3.180 | 6,501,080 |
| 2023-06-26 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 4,926,840 |
| 2023-06-21 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 5,278,725 |
| 2023-06-20 | 3.260 | 3.280 | 3.170 | 3.190 | 3.190 | 7,310,784 |
| 2023-06-19 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 8,996,900 |
| 2023-06-16 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 5,788,361 |
| 2023-06-15 | 3.320 | 3.320 | 3.270 | 3.300 | 3.300 | 5,598,592 |
| 2023-06-14 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 5,624,073 |
| 2023-06-13 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 4,553,258 |
| 2023-06-12 | 3.410 | 3.410 | 3.320 | 3.370 | 3.370 | 5,907,694 |
| 2023-06-09 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 6,089,592 |
| 2023-06-08 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 10,809,082 |
| 2023-06-07 | 3.320 | 3.450 | 3.320 | 3.360 | 3.360 | 7,965,741 |
| 2023-06-06 | 3.360 | 3.390 | 3.300 | 3.310 | 3.310 | 4,928,600 |
| 2023-06-05 | 3.380 | 3.380 | 3.330 | 3.350 | 3.350 | 4,872,900 |
| 2023-06-02 | 3.330 | 3.390 | 3.300 | 3.380 | 3.380 | 6,637,575 |
| 2023-06-01 | 3.350 | 3.390 | 3.290 | 3.300 | 3.300 | 4,804,340 |
| 2023-05-31 | 3.300 | 3.390 | 3.300 | 3.360 | 3.360 | 5,512,435 |
| 2023-05-30 | 3.240 | 3.330 | 3.230 | 3.320 | 3.320 | 5,756,611 |
| 2023-05-29 | 3.320 | 3.370 | 3.260 | 3.260 | 3.260 | 6,367,851 |
| 2023-05-26 | 3.350 | 3.380 | 3.320 | 3.360 | 3.360 | 3,795,000 |
| 2023-05-25 | 3.330 | 3.390 | 3.320 | 3.350 | 3.350 | 4,398,802 |
| 2023-05-24 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 4,290,147 |
| 2023-05-23 | 3.420 | 3.480 | 3.390 | 3.390 | 3.390 | 3,852,894 |
| 2023-05-22 | 3.490 | 3.490 | 3.400 | 3.430 | 3.430 | 4,574,820 |
| 2023-05-19 | 3.480 | 3.490 | 3.430 | 3.460 | 3.460 | 3,256,091 |
| 2023-05-18 | 3.490 | 3.510 | 3.460 | 3.480 | 3.480 | 4,024,648 |
| 2023-05-17 | 3.480 | 3.500 | 3.430 | 3.500 | 3.500 | 3,151,987 |
| 2023-05-16 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 4,544,620 |
| 2023-05-15 | 3.540 | 3.550 | 3.450 | 3.520 | 3.520 | 4,660,890 |
| 2023-05-12 | 3.570 | 3.580 | 3.530 | 3.530 | 3.530 | 4,086,255 |
| 2023-05-11 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 4,671,365 |
| 2023-05-10 | 3.520 | 3.540 | 3.490 | 3.510 | 3.510 | 4,613,440 |
| 2023-05-09 | 3.560 | 3.580 | 3.510 | 3.510 | 3.510 | 5,104,306 |
| 2023-05-08 | 3.570 | 3.610 | 3.510 | 3.550 | 3.550 | 6,213,208 |
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.