Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.820 | 3.990 | 3.810 | 3.900 | 3.900 | 19,030,160 |
| 2023-02-03 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 11,922,940 |
| 2023-02-02 | 3.920 | 3.940 | 3.850 | 3.890 | 3.890 | 12,953,621 |
| 2023-02-01 | 3.850 | 3.920 | 3.830 | 3.920 | 3.920 | 15,546,721 |
| 2023-01-31 | 3.790 | 3.870 | 3.750 | 3.870 | 3.870 | 17,488,105 |
| 2023-01-30 | 3.920 | 3.940 | 3.840 | 3.860 | 3.860 | 20,813,849 |
| 2023-01-20 | 4.140 | 4.140 | 3.800 | 3.920 | 3.920 | 32,167,474 |
| 2023-01-19 | 3.940 | 3.980 | 3.920 | 3.940 | 3.940 | 7,468,285 |
| 2023-01-18 | 3.850 | 3.960 | 3.840 | 3.940 | 3.940 | 12,093,596 |
| 2023-01-17 | 3.920 | 3.920 | 3.840 | 3.840 | 3.840 | 8,944,631 |
| 2023-01-16 | 3.960 | 3.970 | 3.840 | 3.900 | 3.900 | 18,089,420 |
| 2023-01-13 | 4.050 | 4.080 | 3.940 | 3.970 | 3.970 | 18,429,168 |
| 2023-01-12 | 3.960 | 4.240 | 3.910 | 4.070 | 4.070 | 28,871,884 |
| 2023-01-11 | 4.000 | 4.050 | 3.960 | 3.970 | 3.970 | 9,685,300 |
| 2023-01-10 | 4.050 | 4.080 | 3.980 | 4.010 | 4.010 | 12,293,052 |
| 2023-01-09 | 4.000 | 4.110 | 3.960 | 4.070 | 4.070 | 18,948,419 |
| 2023-01-06 | 4.050 | 4.050 | 3.960 | 3.990 | 3.990 | 15,578,760 |
| 2023-01-05 | 4.050 | 4.070 | 3.960 | 3.990 | 3.990 | 17,335,700 |
| 2023-01-04 | 4.010 | 4.080 | 3.930 | 4.070 | 4.070 | 26,922,080 |
| 2023-01-03 | 3.840 | 4.090 | 3.820 | 4.010 | 4.010 | 34,499,738 |
| 2022-12-30 | 3.790 | 3.870 | 3.740 | 3.810 | 3.810 | 14,302,749 |
| 2022-12-29 | 3.790 | 3.850 | 3.740 | 3.820 | 3.820 | 15,392,871 |
| 2022-12-28 | 3.750 | 3.870 | 3.730 | 3.800 | 3.800 | 17,959,387 |
| 2022-12-27 | 3.860 | 3.960 | 3.810 | 3.830 | 3.830 | 22,271,278 |
| 2022-12-26 | 3.880 | 3.920 | 3.830 | 3.860 | 3.860 | 22,055,900 |
| 2022-12-23 | 3.870 | 4.080 | 3.810 | 3.920 | 3.920 | 30,246,766 |
| 2022-12-22 | 4.060 | 4.100 | 3.860 | 3.880 | 3.880 | 41,144,473 |
| 2022-12-21 | 3.930 | 4.040 | 3.910 | 4.020 | 4.020 | 49,200,319 |
| 2022-12-20 | 4.370 | 4.400 | 4.000 | 4.100 | 4.100 | 100,184,094 |
| 2022-12-19 | 4.350 | 4.350 | 4.330 | 4.350 | 4.350 | 26,197,093 |
| 2022-12-16 | 3.950 | 3.980 | 3.860 | 3.950 | 3.950 | 17,726,827 |
| 2022-12-15 | 3.870 | 3.950 | 3.850 | 3.930 | 3.930 | 10,469,792 |
| 2022-12-14 | 3.970 | 4.000 | 3.880 | 3.900 | 3.900 | 13,301,920 |
| 2022-12-13 | 3.950 | 4.040 | 3.920 | 4.020 | 4.020 | 14,983,598 |
| 2022-12-12 | 3.960 | 4.020 | 3.920 | 3.950 | 3.950 | 10,928,435 |
| 2022-12-09 | 4.040 | 4.100 | 3.980 | 4.010 | 4.010 | 16,418,800 |
| 2022-12-08 | 4.000 | 4.090 | 3.980 | 4.020 | 4.020 | 14,593,400 |
| 2022-12-07 | 3.990 | 4.040 | 3.930 | 4.020 | 4.020 | 13,402,437 |
| 2022-12-06 | 4.080 | 4.140 | 3.980 | 4.030 | 4.030 | 22,560,416 |
| 2022-12-05 | 4.130 | 4.210 | 4.080 | 4.120 | 4.120 | 26,849,277 |
| 2022-12-02 | 4.180 | 4.180 | 4.010 | 4.100 | 4.100 | 32,151,895 |
| 2022-12-01 | 4.150 | 4.300 | 4.060 | 4.180 | 4.180 | 42,145,291 |
| 2022-11-30 | 4.080 | 4.240 | 4.060 | 4.150 | 4.150 | 74,110,245 |
| 2022-11-29 | 4.140 | 4.260 | 3.980 | 4.120 | 4.120 | 80,013,627 |
| 2022-11-28 | 3.760 | 3.930 | 3.740 | 3.890 | 3.890 | 35,687,165 |
| 2022-11-25 | 3.670 | 3.950 | 3.660 | 3.840 | 3.840 | 40,539,054 |
| 2022-11-24 | 3.770 | 3.810 | 3.700 | 3.710 | 3.710 | 26,577,325 |
| 2022-11-23 | 3.660 | 3.720 | 3.640 | 3.720 | 3.720 | 18,142,897 |
| 2022-11-22 | 3.750 | 3.790 | 3.620 | 3.640 | 3.640 | 21,447,904 |
| 2022-11-21 | 3.760 | 3.760 | 3.650 | 3.720 | 3.720 | 21,071,610 |
| 2022-11-18 | 3.800 | 3.840 | 3.750 | 3.790 | 3.790 | 25,832,789 |
| 2022-11-17 | 3.820 | 3.880 | 3.770 | 3.830 | 3.830 | 28,226,966 |
| 2022-11-16 | 3.930 | 3.970 | 3.790 | 3.820 | 3.820 | 41,250,163 |
| 2022-11-15 | 3.960 | 4.080 | 3.900 | 3.970 | 3.970 | 58,681,476 |
| 2022-11-14 | 4.000 | 4.330 | 3.830 | 4.100 | 4.100 | 81,894,288 |
| 2022-11-11 | 3.810 | 4.090 | 3.770 | 3.940 | 3.940 | 83,013,054 |
| 2022-11-10 | 3.690 | 3.800 | 3.660 | 3.770 | 3.770 | 37,155,045 |
| 2022-11-09 | 3.770 | 3.840 | 3.750 | 3.770 | 3.770 | 42,895,817 |
| 2022-11-08 | 3.860 | 3.860 | 3.730 | 3.770 | 3.770 | 46,721,733 |
| 2022-11-07 | 3.930 | 3.950 | 3.820 | 3.860 | 3.860 | 91,821,458 |
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.