Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.580 | 3.320 | 3.390 | 3.390 | 41,523,713 |
| 2022-05-10 | 3.240 | 3.410 | 3.200 | 3.380 | 3.380 | 30,743,162 |
| 2022-05-09 | 3.200 | 3.340 | 3.180 | 3.300 | 3.300 | 22,625,134 |
| 2022-05-06 | 3.240 | 3.300 | 3.180 | 3.210 | 3.210 | 25,346,330 |
| 2022-05-05 | 3.510 | 3.510 | 3.250 | 3.360 | 3.360 | 45,622,152 |
| 2022-04-29 | 3.260 | 3.520 | 3.220 | 3.420 | 3.420 | 65,899,902 |
| 2022-04-28 | 3.290 | 3.340 | 3.100 | 3.290 | 3.290 | 31,430,471 |
| 2022-04-27 | 3.290 | 3.320 | 3.110 | 3.320 | 3.320 | 26,800,466 |
| 2022-04-26 | 3.440 | 3.530 | 3.340 | 3.400 | 3.400 | 21,622,160 |
| 2022-04-25 | 3.680 | 3.750 | 3.390 | 3.400 | 3.400 | 26,763,912 |
| 2022-04-22 | 3.750 | 3.840 | 3.630 | 3.760 | 3.760 | 21,530,680 |
| 2022-04-21 | 3.950 | 3.980 | 3.700 | 3.770 | 3.770 | 31,181,480 |
| 2022-04-20 | 4.150 | 4.260 | 3.900 | 3.970 | 3.970 | 30,744,535 |
| 2022-04-19 | 4.100 | 4.200 | 3.950 | 4.200 | 4.200 | 28,207,613 |
| 2022-04-18 | 4.170 | 4.280 | 3.990 | 4.050 | 4.050 | 36,820,897 |
| 2022-04-15 | 4.290 | 4.440 | 4.140 | 4.220 | 4.220 | 42,090,660 |
| 2022-04-14 | 4.190 | 4.470 | 4.180 | 4.290 | 4.290 | 44,633,362 |
| 2022-04-13 | 4.390 | 4.400 | 4.060 | 4.170 | 4.170 | 53,911,467 |
| 2022-04-12 | 4.580 | 4.770 | 4.440 | 4.510 | 4.510 | 44,469,517 |
| 2022-04-11 | 4.800 | 4.820 | 4.560 | 4.630 | 4.630 | 67,271,544 |
| 2022-04-08 | 4.590 | 4.980 | 4.420 | 4.910 | 4.910 | 91,990,630 |
| 2022-04-07 | 4.810 | 4.920 | 4.600 | 4.610 | 4.610 | 84,208,167 |
| 2022-04-06 | 4.930 | 5.280 | 4.720 | 5.000 | 5.000 | 118,463,865 |
| 2022-04-01 | 4.690 | 4.940 | 4.480 | 4.800 | 4.800 | 95,226,364 |
| 2022-03-31 | 5.010 | 5.220 | 4.680 | 4.820 | 4.820 | 157,074,099 |
| 2022-03-30 | 4.390 | 4.850 | 4.360 | 4.850 | 4.850 | 95,999,566 |
| 2022-03-29 | 4.600 | 4.760 | 4.340 | 4.410 | 4.410 | 74,567,966 |
| 2022-03-28 | 4.300 | 4.840 | 4.280 | 4.600 | 4.600 | 107,355,139 |
| 2022-03-25 | 4.260 | 4.450 | 4.140 | 4.420 | 4.420 | 84,943,653 |
| 2022-03-24 | 4.490 | 4.540 | 4.250 | 4.260 | 4.260 | 90,337,605 |
| 2022-03-23 | 4.260 | 4.840 | 4.100 | 4.620 | 4.620 | 167,653,805 |
| 2022-03-22 | 4.280 | 4.620 | 4.180 | 4.400 | 4.400 | 158,119,452 |
| 2022-03-21 | 4.240 | 4.330 | 4.150 | 4.200 | 4.200 | 50,320,637 |
| 2022-03-18 | 4.050 | 4.420 | 4.010 | 4.220 | 4.220 | 75,364,669 |
| 2022-03-17 | 4.220 | 4.250 | 4.020 | 4.080 | 4.080 | 82,375,690 |
| 2022-03-16 | 3.600 | 3.880 | 3.590 | 3.880 | 3.880 | 38,034,140 |
| 2022-03-15 | 3.750 | 3.860 | 3.500 | 3.530 | 3.530 | 33,912,300 |
| 2022-03-14 | 3.800 | 4.010 | 3.770 | 3.830 | 3.830 | 31,373,004 |
| 2022-03-11 | 3.890 | 3.940 | 3.750 | 3.900 | 3.900 | 33,867,788 |
| 2022-03-10 | 3.850 | 4.020 | 3.720 | 3.970 | 3.970 | 55,613,078 |
| 2022-03-09 | 3.750 | 3.890 | 3.610 | 3.750 | 3.750 | 72,740,440 |
| 2022-03-08 | 4.230 | 4.280 | 3.980 | 3.980 | 3.980 | 58,977,922 |
| 2022-03-07 | 4.180 | 4.610 | 4.000 | 4.420 | 4.420 | 133,164,213 |
| 2022-03-04 | 3.810 | 4.190 | 3.810 | 4.190 | 4.190 | 43,889,038 |
| 2022-03-03 | 3.730 | 3.830 | 3.730 | 3.810 | 3.810 | 25,660,220 |
| 2022-03-02 | 3.630 | 3.830 | 3.610 | 3.750 | 3.750 | 25,457,493 |
| 2022-03-01 | 3.590 | 3.660 | 3.570 | 3.640 | 3.640 | 15,865,531 |
| 2022-02-28 | 3.710 | 3.720 | 3.560 | 3.590 | 3.590 | 22,851,022 |
| 2022-02-25 | 3.870 | 3.900 | 3.680 | 3.700 | 3.700 | 28,959,748 |
| 2022-02-24 | 3.970 | 4.100 | 3.750 | 3.780 | 3.780 | 49,031,322 |
| 2022-02-23 | 4.100 | 4.150 | 3.940 | 4.010 | 4.010 | 68,239,886 |
| 2022-02-22 | 4.130 | 4.500 | 4.040 | 4.230 | 4.230 | 109,294,757 |
| 2022-02-21 | 3.730 | 4.130 | 3.650 | 4.130 | 4.130 | 55,885,355 |
| 2022-02-18 | 3.690 | 3.770 | 3.640 | 3.750 | 3.750 | 16,086,396 |
| 2022-02-17 | 3.610 | 3.760 | 3.570 | 3.670 | 3.670 | 18,560,603 |
| 2022-02-16 | 3.580 | 3.650 | 3.530 | 3.630 | 3.630 | 9,141,352 |
| 2022-02-15 | 3.600 | 3.630 | 3.520 | 3.550 | 3.550 | 8,971,230 |
| 2022-02-14 | 3.520 | 3.690 | 3.510 | 3.630 | 3.630 | 17,516,996 |
| 2022-02-11 | 3.730 | 3.890 | 3.560 | 3.630 | 3.630 | 24,816,744 |
| 2022-02-10 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 4,654,300 |
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.