Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.060 | 3.100 | 3.030 | 3.090 | 3.090 | 5,607,662 |
| 2022-08-03 | 3.090 | 3.160 | 3.050 | 3.060 | 3.060 | 7,083,440 |
| 2022-08-02 | 3.190 | 3.190 | 3.040 | 3.090 | 3.090 | 13,518,713 |
| 2022-08-01 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 6,417,139 |
| 2022-07-29 | 3.290 | 3.300 | 3.210 | 3.230 | 3.230 | 8,291,089 |
| 2022-07-28 | 3.280 | 3.320 | 3.250 | 3.290 | 3.290 | 9,585,730 |
| 2022-07-27 | 3.320 | 3.380 | 3.250 | 3.280 | 3.280 | 12,383,785 |
| 2022-07-26 | 3.210 | 3.310 | 3.190 | 3.300 | 3.300 | 12,986,945 |
| 2022-07-25 | 3.200 | 3.270 | 3.190 | 3.200 | 3.200 | 7,418,300 |
| 2022-07-22 | 3.220 | 3.280 | 3.170 | 3.220 | 3.220 | 8,458,271 |
| 2022-07-21 | 3.230 | 3.280 | 3.220 | 3.220 | 3.220 | 11,096,165 |
| 2022-07-20 | 3.230 | 3.270 | 3.220 | 3.240 | 3.240 | 10,238,108 |
| 2022-07-19 | 3.250 | 3.270 | 3.180 | 3.230 | 3.230 | 11,395,993 |
| 2022-07-18 | 3.090 | 3.260 | 3.090 | 3.230 | 3.230 | 16,566,038 |
| 2022-07-15 | 3.300 | 3.320 | 3.100 | 3.110 | 3.110 | 33,939,878 |
| 2022-07-14 | 3.530 | 3.570 | 3.400 | 3.410 | 3.410 | 21,633,021 |
| 2022-07-13 | 3.540 | 3.620 | 3.530 | 3.550 | 3.550 | 11,101,937 |
| 2022-07-12 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 10,814,825 |
| 2022-07-11 | 3.520 | 3.630 | 3.460 | 3.540 | 3.540 | 12,465,330 |
| 2022-07-08 | 3.550 | 3.570 | 3.520 | 3.520 | 3.520 | 11,246,488 |
| 2022-07-07 | 3.550 | 3.610 | 3.520 | 3.540 | 3.540 | 11,001,795 |
| 2022-07-06 | 3.570 | 3.610 | 3.510 | 3.560 | 3.560 | 10,465,950 |
| 2022-07-05 | 3.700 | 3.710 | 3.540 | 3.600 | 3.600 | 14,479,226 |
| 2022-07-04 | 3.700 | 3.720 | 3.610 | 3.650 | 3.650 | 16,046,513 |
| 2022-07-01 | 3.820 | 3.840 | 3.710 | 3.710 | 3.710 | 21,363,370 |
| 2022-06-30 | 3.930 | 3.930 | 3.810 | 3.840 | 3.840 | 26,384,071 |
| 2022-06-29 | 3.800 | 3.950 | 3.790 | 3.890 | 3.890 | 42,267,415 |
| 2022-06-28 | 3.820 | 3.910 | 3.780 | 3.800 | 3.800 | 22,188,188 |
| 2022-06-27 | 3.900 | 3.900 | 3.820 | 3.830 | 3.830 | 26,131,655 |
| 2022-06-24 | 3.930 | 3.990 | 3.850 | 3.900 | 3.900 | 33,319,988 |
| 2022-06-23 | 3.810 | 4.060 | 3.780 | 3.920 | 3.920 | 46,818,756 |
| 2022-06-22 | 3.780 | 3.910 | 3.760 | 3.790 | 3.790 | 31,216,210 |
| 2022-06-21 | 3.800 | 3.940 | 3.780 | 3.830 | 3.830 | 38,240,898 |
| 2022-06-20 | 3.750 | 3.830 | 3.710 | 3.790 | 3.790 | 32,787,003 |
| 2022-06-17 | 3.730 | 3.890 | 3.710 | 3.790 | 3.790 | 48,375,865 |
| 2022-06-16 | 3.790 | 4.110 | 3.710 | 3.890 | 3.890 | 91,889,473 |
| 2022-06-15 | 3.750 | 3.820 | 3.580 | 3.820 | 3.820 | 59,821,981 |
| 2022-06-14 | 3.400 | 3.480 | 3.330 | 3.470 | 3.470 | 13,707,955 |
| 2022-06-13 | 3.550 | 3.550 | 3.370 | 3.430 | 3.430 | 19,079,825 |
| 2022-06-10 | 3.540 | 3.580 | 3.480 | 3.570 | 3.570 | 19,999,344 |
| 2022-06-09 | 3.570 | 3.610 | 3.520 | 3.590 | 3.590 | 17,311,096 |
| 2022-06-08 | 3.670 | 3.670 | 3.540 | 3.600 | 3.600 | 25,348,983 |
| 2022-06-07 | 3.630 | 3.710 | 3.590 | 3.700 | 3.700 | 18,318,402 |
| 2022-06-06 | 3.700 | 3.700 | 3.580 | 3.660 | 3.660 | 23,019,182 |
| 2022-06-02 | 3.820 | 3.880 | 3.660 | 3.710 | 3.710 | 38,156,155 |
| 2022-06-01 | 3.750 | 4.100 | 3.680 | 3.900 | 3.900 | 46,642,071 |
| 2022-05-31 | 3.720 | 3.850 | 3.670 | 3.750 | 3.750 | 29,015,678 |
| 2022-05-30 | 3.770 | 3.790 | 3.640 | 3.730 | 3.730 | 33,365,179 |
| 2022-05-27 | 3.600 | 3.990 | 3.560 | 3.810 | 3.810 | 61,448,919 |
| 2022-05-26 | 3.550 | 3.860 | 3.510 | 3.660 | 3.660 | 66,071,678 |
| 2022-05-25 | 3.460 | 3.690 | 3.440 | 3.510 | 3.510 | 31,540,437 |
| 2022-05-24 | 3.540 | 3.560 | 3.350 | 3.390 | 3.390 | 27,743,951 |
| 2022-05-23 | 3.540 | 3.580 | 3.480 | 3.540 | 3.540 | 16,723,040 |
| 2022-05-20 | 3.530 | 3.600 | 3.510 | 3.550 | 3.550 | 31,066,730 |
| 2022-05-19 | 3.350 | 3.690 | 3.330 | 3.600 | 3.600 | 45,464,101 |
| 2022-05-18 | 3.410 | 3.470 | 3.380 | 3.420 | 3.420 | 17,117,110 |
| 2022-05-17 | 3.510 | 3.550 | 3.400 | 3.470 | 3.470 | 23,843,833 |
| 2022-05-16 | 3.500 | 3.650 | 3.440 | 3.550 | 3.550 | 46,642,736 |
| 2022-05-13 | 3.330 | 3.490 | 3.230 | 3.450 | 3.450 | 40,586,190 |
| 2022-05-12 | 3.390 | 3.460 | 3.250 | 3.340 | 3.340 | 28,756,087 |
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.