Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.360 | 4.420 | 4.280 | 4.300 | 4.300 | 26,577,320 |
| 2025-07-24 | 4.150 | 4.390 | 4.140 | 4.370 | 4.370 | 40,733,430 |
| 2025-07-23 | 4.200 | 4.240 | 4.150 | 4.150 | 4.150 | 17,104,744 |
| 2025-07-22 | 4.200 | 4.230 | 4.160 | 4.210 | 4.210 | 17,317,604 |
| 2025-07-21 | 4.160 | 4.210 | 4.120 | 4.180 | 4.180 | 14,235,020 |
| 2025-07-18 | 4.220 | 4.220 | 4.130 | 4.160 | 4.160 | 13,817,480 |
| 2025-07-17 | 4.180 | 4.220 | 4.150 | 4.180 | 4.180 | 13,335,720 |
| 2025-07-16 | 4.180 | 4.220 | 4.160 | 4.190 | 4.190 | 15,255,353 |
| 2025-07-15 | 4.280 | 4.290 | 4.150 | 4.180 | 4.180 | 22,882,110 |
| 2025-07-14 | 4.300 | 4.340 | 4.250 | 4.270 | 4.270 | 16,322,730 |
| 2025-07-11 | 4.350 | 4.380 | 4.230 | 4.300 | 4.300 | 31,052,513 |
| 2025-07-10 | 4.340 | 4.380 | 4.290 | 4.330 | 4.330 | 27,170,980 |
| 2025-07-09 | 4.400 | 4.440 | 4.350 | 4.370 | 4.370 | 21,996,809 |
| 2025-07-08 | 4.290 | 4.420 | 4.220 | 4.380 | 4.380 | 34,764,212 |
| 2025-07-07 | 4.270 | 4.320 | 4.250 | 4.270 | 4.270 | 17,955,766 |
| 2025-07-04 | 4.280 | 4.330 | 4.250 | 4.290 | 4.290 | 23,769,805 |
| 2025-07-03 | 4.350 | 4.400 | 4.250 | 4.280 | 4.280 | 31,693,000 |
| 2025-07-02 | 4.400 | 4.440 | 4.240 | 4.300 | 4.300 | 52,992,143 |
| 2025-07-01 | 4.460 | 4.580 | 4.310 | 4.430 | 4.430 | 93,634,049 |
| 2025-06-30 | 4.150 | 4.430 | 4.150 | 4.430 | 4.430 | 92,451,734 |
| 2025-06-27 | 3.780 | 4.150 | 3.770 | 4.030 | 4.030 | 75,154,854 |
| 2025-06-26 | 3.790 | 3.820 | 3.740 | 3.770 | 3.770 | 16,961,000 |
| 2025-06-25 | 3.780 | 3.800 | 3.730 | 3.800 | 3.800 | 18,433,640 |
| 2025-06-24 | 3.680 | 3.780 | 3.680 | 3.760 | 3.760 | 17,626,315 |
| 2025-06-23 | 3.650 | 3.730 | 3.620 | 3.710 | 3.710 | 14,986,120 |
| 2025-06-20 | 3.670 | 3.710 | 3.650 | 3.660 | 3.660 | 17,105,344 |
| 2025-06-19 | 3.830 | 3.880 | 3.670 | 3.680 | 3.680 | 30,808,041 |
| 2025-06-18 | 3.880 | 3.900 | 3.820 | 3.850 | 3.850 | 24,952,340 |
| 2025-06-17 | 3.930 | 3.980 | 3.850 | 3.900 | 3.900 | 37,730,486 |
| 2025-06-16 | 3.990 | 4.010 | 3.850 | 3.940 | 3.940 | 67,390,972 |
| 2025-06-13 | 4.230 | 4.530 | 3.930 | 4.050 | 4.050 | 112,805,101 |
| 2025-06-12 | 4.270 | 4.320 | 4.180 | 4.280 | 4.280 | 50,420,450 |
| 2025-06-11 | 4.240 | 4.370 | 4.150 | 4.240 | 4.240 | 95,481,683 |
| 2025-06-10 | 3.980 | 4.400 | 3.980 | 4.210 | 4.210 | 135,573,341 |
| 2025-06-09 | 3.890 | 4.030 | 3.890 | 4.000 | 4.000 | 73,588,488 |
| 2025-06-06 | 3.890 | 3.950 | 3.790 | 3.890 | 3.890 | 72,792,533 |
| 2025-06-05 | 3.990 | 4.000 | 3.790 | 3.980 | 3.980 | 122,912,798 |
| 2025-06-04 | 3.810 | 4.090 | 3.810 | 4.090 | 4.090 | 100,302,489 |
| 2025-06-03 | 3.700 | 3.800 | 3.640 | 3.720 | 3.720 | 44,234,364 |
| 2025-05-30 | 3.620 | 3.960 | 3.610 | 3.700 | 3.700 | 64,155,650 |
| 2025-05-29 | 3.440 | 3.640 | 3.420 | 3.630 | 3.630 | 60,435,889 |
| 2025-05-28 | 3.450 | 3.780 | 3.450 | 3.520 | 3.520 | 58,147,980 |
| 2025-05-27 | 3.410 | 3.450 | 3.410 | 3.440 | 3.440 | 7,478,312 |
| 2025-05-26 | 3.430 | 3.460 | 3.410 | 3.430 | 3.430 | 7,454,000 |
| 2025-05-23 | 3.470 | 3.480 | 3.410 | 3.420 | 3.420 | 12,617,100 |
| 2025-05-22 | 3.550 | 3.560 | 3.460 | 3.470 | 3.470 | 14,257,240 |
| 2025-05-21 | 3.550 | 3.560 | 3.510 | 3.550 | 3.550 | 9,296,484 |
| 2025-05-20 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 9,846,000 |
| 2025-05-19 | 3.470 | 3.580 | 3.470 | 3.560 | 3.560 | 18,825,810 |
| 2025-05-16 | 3.530 | 3.550 | 3.470 | 3.480 | 3.480 | 12,740,106 |
| 2025-05-15 | 3.530 | 3.570 | 3.500 | 3.510 | 3.510 | 15,031,812 |
| 2025-05-14 | 3.530 | 3.630 | 3.510 | 3.550 | 3.550 | 17,901,004 |
| 2025-05-13 | 3.550 | 3.580 | 3.510 | 3.530 | 3.530 | 15,239,400 |
| 2025-05-12 | 3.540 | 3.570 | 3.510 | 3.530 | 3.530 | 11,460,360 |
| 2025-05-09 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 11,864,589 |
| 2025-05-08 | 3.570 | 3.600 | 3.520 | 3.560 | 3.560 | 16,147,320 |
| 2025-05-07 | 3.580 | 3.640 | 3.510 | 3.550 | 3.550 | 24,520,572 |
| 2025-05-06 | 3.490 | 3.550 | 3.480 | 3.510 | 3.510 | 19,611,040 |
| 2025-04-30 | 3.510 | 3.570 | 3.480 | 3.490 | 3.490 | 15,028,692 |
| 2025-04-29 | 3.490 | 3.520 | 3.460 | 3.480 | 3.480 | 14,933,700 |
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.