Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.530 | 3.600 | 3.510 | 3.560 | 3.560 | 11,186,063 |
| 2022-02-08 | 3.360 | 3.520 | 3.350 | 3.520 | 3.520 | 9,165,445 |
| 2022-02-07 | 3.380 | 3.420 | 3.270 | 3.400 | 3.400 | 5,173,960 |
| 2022-01-28 | 3.260 | 3.400 | 3.230 | 3.360 | 3.360 | 7,301,006 |
| 2022-01-27 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 6,284,540 |
| 2022-01-26 | 3.310 | 3.390 | 3.300 | 3.360 | 3.360 | 4,331,627 |
| 2022-01-25 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 8,488,813 |
| 2022-01-24 | 3.530 | 3.540 | 3.420 | 3.500 | 3.500 | 8,151,112 |
| 2022-01-21 | 3.450 | 3.500 | 3.380 | 3.470 | 3.470 | 6,740,573 |
| 2022-01-20 | 3.520 | 3.570 | 3.430 | 3.440 | 3.440 | 8,956,072 |
| 2022-01-19 | 3.470 | 3.570 | 3.470 | 3.510 | 3.510 | 8,189,364 |
| 2022-01-18 | 3.560 | 3.650 | 3.460 | 3.470 | 3.470 | 8,772,660 |
| 2022-01-17 | 3.570 | 3.680 | 3.540 | 3.550 | 3.550 | 9,849,235 |
| 2022-01-14 | 3.680 | 3.730 | 3.540 | 3.540 | 3.540 | 13,653,512 |
| 2022-01-13 | 3.680 | 3.780 | 3.680 | 3.710 | 3.710 | 12,310,506 |
| 2022-01-12 | 3.700 | 3.730 | 3.640 | 3.700 | 3.700 | 10,415,539 |
| 2022-01-11 | 3.650 | 3.800 | 3.650 | 3.710 | 3.710 | 16,743,470 |
| 2022-01-10 | 3.580 | 3.750 | 3.580 | 3.690 | 3.690 | 17,968,288 |
| 2022-01-07 | 3.600 | 3.710 | 3.580 | 3.590 | 3.590 | 12,720,167 |
| 2022-01-06 | 3.560 | 3.660 | 3.530 | 3.600 | 3.600 | 10,583,993 |
| 2022-01-05 | 3.590 | 3.630 | 3.530 | 3.560 | 3.560 | 8,524,672 |
| 2022-01-04 | 3.560 | 3.620 | 3.510 | 3.620 | 3.620 | 12,531,258 |
| 2021-12-31 | 3.480 | 3.580 | 3.450 | 3.560 | 3.560 | 11,272,323 |
| 2021-12-30 | 3.430 | 3.500 | 3.420 | 3.490 | 3.490 | 8,822,877 |
| 2021-12-29 | 3.420 | 3.480 | 3.380 | 3.420 | 3.420 | 5,965,500 |
| 2021-12-28 | 3.480 | 3.490 | 3.400 | 3.440 | 3.440 | 8,721,039 |
| 2021-12-27 | 3.470 | 3.530 | 3.420 | 3.480 | 3.480 | 12,387,445 |
| 2021-12-24 | 3.570 | 3.570 | 3.440 | 3.480 | 3.480 | 13,104,457 |
| 2021-12-23 | 3.650 | 3.690 | 3.540 | 3.570 | 3.570 | 17,571,733 |
| 2021-12-22 | 3.790 | 3.810 | 3.640 | 3.690 | 3.690 | 34,396,607 |
| 2021-12-21 | 3.560 | 3.870 | 3.560 | 3.820 | 3.820 | 43,799,605 |
| 2021-12-20 | 3.570 | 3.640 | 3.540 | 3.570 | 3.570 | 22,378,209 |
| 2021-12-17 | 3.510 | 3.630 | 3.500 | 3.560 | 3.560 | 24,938,217 |
| 2021-12-16 | 3.500 | 3.580 | 3.450 | 3.500 | 3.500 | 35,677,883 |
| 2021-12-15 | 3.300 | 3.650 | 3.290 | 3.550 | 3.550 | 56,098,809 |
| 2021-12-14 | 3.350 | 3.370 | 3.300 | 3.320 | 3.320 | 8,786,727 |
| 2021-12-13 | 3.420 | 3.490 | 3.350 | 3.370 | 3.370 | 18,050,225 |
| 2021-12-10 | 3.300 | 3.560 | 3.290 | 3.430 | 3.430 | 31,439,538 |
| 2021-12-09 | 3.240 | 3.330 | 3.220 | 3.300 | 3.300 | 12,669,306 |
| 2021-12-08 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 6,620,119 |
| 2021-12-07 | 3.260 | 3.290 | 3.200 | 3.270 | 3.270 | 12,013,955 |
| 2021-12-06 | 3.250 | 3.280 | 3.190 | 3.200 | 3.200 | 8,065,655 |
| 2021-12-03 | 3.210 | 3.250 | 3.210 | 3.230 | 3.230 | 6,590,014 |
| 2021-12-02 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 7,973,640 |
| 2021-12-01 | 3.210 | 3.260 | 3.200 | 3.240 | 3.240 | 9,389,503 |
| 2021-11-30 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 11,359,900 |
| 2021-11-29 | 3.200 | 3.280 | 3.190 | 3.200 | 3.200 | 16,203,315 |
| 2021-11-26 | 3.420 | 3.440 | 3.260 | 3.260 | 3.260 | 41,531,838 |
| 2021-11-25 | 3.250 | 3.450 | 3.240 | 3.450 | 3.450 | 35,067,343 |
| 2021-11-24 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 4,440,862 |
| 2021-11-23 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 4,384,713 |
| 2021-11-22 | 3.110 | 3.120 | 3.080 | 3.110 | 3.110 | 3,465,377 |
| 2021-11-19 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 4,596,262 |
| 2021-11-18 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 3,504,950 |
| 2021-11-17 | 3.090 | 3.120 | 3.060 | 3.120 | 3.120 | 3,153,512 |
| 2021-11-16 | 3.140 | 3.150 | 3.090 | 3.100 | 3.100 | 3,554,440 |
| 2021-11-15 | 3.090 | 3.160 | 3.070 | 3.120 | 3.120 | 4,602,442 |
| 2021-11-12 | 3.140 | 3.160 | 3.090 | 3.090 | 3.090 | 4,983,914 |
| 2021-11-11 | 3.070 | 3.180 | 3.060 | 3.160 | 3.160 | 8,867,267 |
| 2021-11-10 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 5,137,097 |
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.