Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.820 | 4.820 | 3.980 | 4.090 | 4.090 | 137,536,276 |
| 2022-11-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 7,968,612 |
| 2022-11-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,077,250 |
| 2022-11-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,029,763 |
| 2022-10-31 | 3.410 | 3.420 | 3.240 | 3.290 | 3.290 | 17,247,166 |
| 2022-10-28 | 3.500 | 3.570 | 3.400 | 3.430 | 3.430 | 16,458,928 |
| 2022-10-27 | 3.370 | 3.650 | 3.360 | 3.570 | 3.570 | 25,547,654 |
| 2022-10-26 | 3.400 | 3.440 | 3.340 | 3.380 | 3.380 | 10,149,300 |
| 2022-10-25 | 3.410 | 3.500 | 3.360 | 3.400 | 3.400 | 10,491,753 |
| 2022-10-24 | 3.480 | 3.550 | 3.410 | 3.440 | 3.440 | 17,112,870 |
| 2022-10-21 | 3.550 | 3.610 | 3.420 | 3.450 | 3.450 | 19,367,699 |
| 2022-10-20 | 3.430 | 3.780 | 3.400 | 3.500 | 3.500 | 37,973,118 |
| 2022-10-19 | 3.420 | 3.540 | 3.350 | 3.450 | 3.450 | 48,222,036 |
| 2022-10-18 | 3.150 | 3.450 | 3.150 | 3.450 | 3.450 | 43,832,033 |
| 2022-10-17 | 3.080 | 3.150 | 3.040 | 3.140 | 3.140 | 8,373,080 |
| 2022-10-14 | 3.060 | 3.130 | 3.060 | 3.090 | 3.090 | 6,395,560 |
| 2022-10-13 | 3.090 | 3.090 | 3.030 | 3.050 | 3.050 | 5,587,700 |
| 2022-10-12 | 3.110 | 3.110 | 3.000 | 3.110 | 3.110 | 7,359,809 |
| 2022-10-11 | 3.070 | 3.100 | 3.020 | 3.080 | 3.080 | 6,013,675 |
| 2022-10-10 | 3.110 | 3.190 | 3.060 | 3.070 | 3.070 | 9,267,706 |
| 2022-09-30 | 3.110 | 3.170 | 3.060 | 3.090 | 3.090 | 6,003,718 |
| 2022-09-29 | 3.180 | 3.210 | 3.040 | 3.090 | 3.090 | 10,279,600 |
| 2022-09-28 | 3.280 | 3.290 | 3.150 | 3.160 | 3.160 | 7,258,208 |
| 2022-09-27 | 3.230 | 3.260 | 3.110 | 3.260 | 3.260 | 9,643,349 |
| 2022-09-26 | 3.240 | 3.270 | 3.160 | 3.180 | 3.180 | 9,398,080 |
| 2022-09-23 | 3.290 | 3.370 | 3.250 | 3.260 | 3.260 | 8,074,286 |
| 2022-09-22 | 3.390 | 3.440 | 3.270 | 3.270 | 3.270 | 10,464,461 |
| 2022-09-21 | 3.250 | 3.440 | 3.200 | 3.410 | 3.410 | 11,656,997 |
| 2022-09-20 | 3.320 | 3.400 | 3.240 | 3.260 | 3.260 | 7,423,204 |
| 2022-09-19 | 3.340 | 3.360 | 3.250 | 3.290 | 3.290 | 7,710,124 |
| 2022-09-16 | 3.480 | 3.490 | 3.330 | 3.340 | 3.340 | 12,950,586 |
| 2022-09-15 | 3.440 | 3.570 | 3.380 | 3.470 | 3.470 | 14,489,722 |
| 2022-09-14 | 3.370 | 3.470 | 3.360 | 3.390 | 3.390 | 6,746,420 |
| 2022-09-13 | 3.550 | 3.550 | 3.410 | 3.430 | 3.430 | 9,470,700 |
| 2022-09-09 | 3.480 | 3.550 | 3.470 | 3.520 | 3.520 | 11,628,687 |
| 2022-09-08 | 3.530 | 3.560 | 3.450 | 3.470 | 3.470 | 8,937,127 |
| 2022-09-07 | 3.540 | 3.550 | 3.500 | 3.520 | 3.520 | 9,836,662 |
| 2022-09-06 | 3.500 | 3.570 | 3.470 | 3.540 | 3.540 | 11,213,279 |
| 2022-09-05 | 3.450 | 3.500 | 3.410 | 3.470 | 3.470 | 11,051,553 |
| 2022-09-02 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 10,532,376 |
| 2022-09-01 | 3.370 | 3.470 | 3.360 | 3.430 | 3.430 | 16,195,422 |
| 2022-08-31 | 3.380 | 3.480 | 3.330 | 3.350 | 3.350 | 13,403,095 |
| 2022-08-30 | 3.310 | 3.390 | 3.310 | 3.360 | 3.360 | 10,960,179 |
| 2022-08-29 | 3.220 | 3.350 | 3.190 | 3.350 | 3.350 | 12,091,317 |
| 2022-08-26 | 3.220 | 3.300 | 3.200 | 3.250 | 3.250 | 8,803,867 |
| 2022-08-25 | 3.220 | 3.250 | 3.160 | 3.220 | 3.220 | 6,908,516 |
| 2022-08-24 | 3.270 | 3.310 | 3.210 | 3.220 | 3.220 | 7,905,020 |
| 2022-08-23 | 3.260 | 3.290 | 3.230 | 3.260 | 3.260 | 6,771,361 |
| 2022-08-22 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 6,879,709 |
| 2022-08-19 | 3.210 | 3.280 | 3.210 | 3.230 | 3.230 | 6,195,544 |
| 2022-08-18 | 3.270 | 3.270 | 3.190 | 3.230 | 3.230 | 7,478,504 |
| 2022-08-17 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 10,607,356 |
| 2022-08-16 | 3.150 | 3.240 | 3.150 | 3.230 | 3.230 | 8,075,463 |
| 2022-08-15 | 3.190 | 3.240 | 3.150 | 3.160 | 3.160 | 5,788,596 |
| 2022-08-12 | 3.150 | 3.220 | 3.130 | 3.200 | 3.200 | 8,612,261 |
| 2022-08-11 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 6,409,278 |
| 2022-08-10 | 3.110 | 3.130 | 3.070 | 3.100 | 3.100 | 7,268,098 |
| 2022-08-09 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 5,679,480 |
| 2022-08-08 | 3.160 | 3.270 | 3.130 | 3.180 | 3.180 | 7,455,840 |
| 2022-08-05 | 3.100 | 3.190 | 3.060 | 3.160 | 3.160 | 6,710,715 |
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.