Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.510 | 3.590 | 3.490 | 3.580 | 3.580 | 7,000,279 |
| 2023-05-04 | 3.470 | 3.540 | 3.430 | 3.520 | 3.520 | 4,742,607 |
| 2023-04-28 | 3.390 | 3.510 | 3.380 | 3.490 | 3.490 | 8,636,551 |
| 2023-04-27 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 4,587,041 |
| 2023-04-26 | 3.350 | 3.410 | 3.340 | 3.400 | 3.400 | 5,761,054 |
| 2023-04-25 | 3.460 | 3.540 | 3.400 | 3.410 | 3.410 | 7,709,829 |
| 2023-04-24 | 3.410 | 3.420 | 3.320 | 3.380 | 3.380 | 6,547,150 |
| 2023-04-21 | 3.470 | 3.510 | 3.420 | 3.420 | 3.420 | 4,763,659 |
| 2023-04-20 | 3.500 | 3.510 | 3.440 | 3.470 | 3.470 | 5,380,869 |
| 2023-04-19 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 5,225,593 |
| 2023-04-18 | 3.590 | 3.600 | 3.540 | 3.550 | 3.550 | 4,428,300 |
| 2023-04-17 | 3.550 | 3.610 | 3.520 | 3.600 | 3.600 | 5,866,935 |
| 2023-04-14 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 5,973,748 |
| 2023-04-13 | 3.570 | 3.620 | 3.560 | 3.600 | 3.600 | 8,710,912 |
| 2023-04-12 | 3.550 | 3.590 | 3.530 | 3.570 | 3.570 | 4,609,700 |
| 2023-04-11 | 3.530 | 3.570 | 3.490 | 3.550 | 3.550 | 5,982,716 |
| 2023-04-10 | 3.600 | 3.610 | 3.520 | 3.520 | 3.520 | 9,007,357 |
| 2023-04-07 | 3.530 | 3.610 | 3.520 | 3.600 | 3.600 | 10,407,029 |
| 2023-04-06 | 3.510 | 3.540 | 3.470 | 3.530 | 3.530 | 6,911,778 |
| 2023-04-04 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 13,857,441 |
| 2023-04-03 | 3.600 | 3.610 | 3.560 | 3.610 | 3.610 | 10,373,800 |
| 2023-03-31 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 8,449,042 |
| 2023-03-30 | 3.680 | 3.690 | 3.570 | 3.600 | 3.600 | 12,516,200 |
| 2023-03-29 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 10,058,410 |
| 2023-03-28 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 8,386,905 |
| 2023-03-27 | 3.850 | 3.850 | 3.740 | 3.780 | 3.780 | 12,429,007 |
| 2023-03-24 | 3.900 | 3.900 | 3.780 | 3.860 | 3.860 | 20,509,464 |
| 2023-03-23 | 3.910 | 3.920 | 3.860 | 3.890 | 3.890 | 9,210,530 |
| 2023-03-22 | 3.920 | 3.930 | 3.890 | 3.920 | 3.920 | 9,308,730 |
| 2023-03-21 | 3.850 | 3.940 | 3.850 | 3.910 | 3.910 | 9,534,480 |
| 2023-03-20 | 3.920 | 3.930 | 3.840 | 3.890 | 3.890 | 13,321,400 |
| 2023-03-17 | 3.950 | 3.980 | 3.900 | 3.930 | 3.930 | 15,051,644 |
| 2023-03-16 | 3.900 | 4.020 | 3.900 | 3.930 | 3.930 | 18,539,240 |
| 2023-03-15 | 3.890 | 3.960 | 3.880 | 3.940 | 3.940 | 15,071,680 |
| 2023-03-14 | 3.940 | 3.960 | 3.830 | 3.890 | 3.890 | 19,064,420 |
| 2023-03-13 | 3.960 | 4.010 | 3.900 | 3.940 | 3.940 | 25,333,639 |
| 2023-03-10 | 4.050 | 4.060 | 3.910 | 3.970 | 3.970 | 74,211,367 |
| 2023-03-09 | 4.050 | 4.150 | 3.990 | 4.150 | 4.150 | 86,678,550 |
| 2023-03-08 | 3.680 | 3.780 | 3.660 | 3.770 | 3.770 | 8,882,899 |
| 2023-03-07 | 3.730 | 3.750 | 3.670 | 3.670 | 3.670 | 9,703,492 |
| 2023-03-06 | 3.780 | 3.790 | 3.700 | 3.720 | 3.720 | 8,973,285 |
| 2023-03-03 | 3.760 | 3.790 | 3.740 | 3.780 | 3.780 | 5,794,144 |
| 2023-03-02 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 5,514,672 |
| 2023-03-01 | 3.770 | 3.790 | 3.740 | 3.780 | 3.780 | 6,471,103 |
| 2023-02-28 | 3.750 | 3.770 | 3.710 | 3.770 | 3.770 | 5,919,300 |
| 2023-02-27 | 3.750 | 3.790 | 3.730 | 3.740 | 3.740 | 5,295,852 |
| 2023-02-24 | 3.810 | 3.830 | 3.740 | 3.770 | 3.770 | 8,231,902 |
| 2023-02-23 | 3.860 | 3.950 | 3.780 | 3.800 | 3.800 | 21,606,092 |
| 2023-02-22 | 3.750 | 3.780 | 3.740 | 3.770 | 3.770 | 4,362,900 |
| 2023-02-21 | 3.770 | 3.810 | 3.740 | 3.790 | 3.790 | 8,403,843 |
| 2023-02-20 | 3.720 | 3.740 | 3.670 | 3.740 | 3.740 | 6,448,644 |
| 2023-02-17 | 3.700 | 3.750 | 3.680 | 3.690 | 3.690 | 8,484,531 |
| 2023-02-16 | 3.800 | 3.830 | 3.680 | 3.720 | 3.720 | 14,398,989 |
| 2023-02-15 | 3.840 | 3.840 | 3.780 | 3.800 | 3.800 | 8,644,447 |
| 2023-02-14 | 3.870 | 3.880 | 3.820 | 3.830 | 3.830 | 9,191,958 |
| 2023-02-13 | 3.860 | 3.880 | 3.810 | 3.860 | 3.860 | 12,149,124 |
| 2023-02-10 | 3.850 | 3.900 | 3.800 | 3.840 | 3.840 | 14,868,480 |
| 2023-02-09 | 3.880 | 3.890 | 3.840 | 3.870 | 3.870 | 13,098,231 |
| 2023-02-08 | 3.940 | 3.950 | 3.880 | 3.900 | 3.900 | 10,442,300 |
| 2023-02-07 | 3.910 | 3.970 | 3.900 | 3.940 | 3.940 | 13,388,618 |
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.