Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.230 | 3.270 | 3.170 | 3.180 | 3.180 | 12,475,080 |
| 2025-01-22 | 3.270 | 3.280 | 3.180 | 3.200 | 3.200 | 10,035,400 |
| 2025-01-21 | 3.300 | 3.350 | 3.250 | 3.260 | 3.260 | 10,831,560 |
| 2025-01-20 | 3.250 | 3.310 | 3.170 | 3.290 | 3.290 | 11,730,520 |
| 2025-01-17 | 3.240 | 3.240 | 3.170 | 3.220 | 3.220 | 9,775,220 |
| 2025-01-16 | 3.180 | 3.330 | 3.180 | 3.230 | 3.230 | 22,347,000 |
| 2025-01-15 | 3.170 | 3.210 | 3.120 | 3.160 | 3.160 | 9,774,199 |
| 2025-01-14 | 3.090 | 3.190 | 3.090 | 3.180 | 3.180 | 12,027,099 |
| 2025-01-13 | 3.120 | 3.120 | 3.020 | 3.110 | 3.110 | 7,500,542 |
| 2025-01-10 | 3.200 | 3.200 | 3.080 | 3.110 | 3.110 | 9,497,640 |
| 2025-01-09 | 3.170 | 3.220 | 3.150 | 3.170 | 3.170 | 7,972,500 |
| 2025-01-08 | 3.190 | 3.210 | 3.100 | 3.180 | 3.180 | 11,893,900 |
| 2025-01-07 | 3.110 | 3.180 | 3.070 | 3.180 | 3.180 | 10,189,739 |
| 2025-01-06 | 3.160 | 3.170 | 3.030 | 3.110 | 3.110 | 11,808,700 |
| 2025-01-03 | 3.310 | 3.320 | 3.120 | 3.150 | 3.150 | 14,990,591 |
| 2025-01-02 | 3.280 | 3.380 | 3.240 | 3.250 | 3.250 | 17,144,360 |
| 2024-12-31 | 3.340 | 3.390 | 3.290 | 3.300 | 3.300 | 13,507,540 |
| 2024-12-30 | 3.370 | 3.400 | 3.280 | 3.310 | 3.310 | 15,427,740 |
| 2024-12-27 | 3.360 | 3.450 | 3.330 | 3.410 | 3.410 | 14,480,100 |
| 2024-12-26 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 11,941,380 |
| 2024-12-25 | 3.390 | 3.410 | 3.250 | 3.330 | 3.330 | 16,829,162 |
| 2024-12-24 | 3.370 | 3.400 | 3.300 | 3.380 | 3.380 | 16,213,220 |
| 2024-12-23 | 3.580 | 3.610 | 3.330 | 3.340 | 3.340 | 29,823,020 |
| 2024-12-20 | 3.640 | 3.680 | 3.590 | 3.600 | 3.600 | 14,174,760 |
| 2024-12-19 | 3.600 | 3.670 | 3.550 | 3.650 | 3.650 | 17,732,380 |
| 2024-12-18 | 3.670 | 3.680 | 3.510 | 3.620 | 3.620 | 19,291,920 |
| 2024-12-17 | 3.970 | 4.010 | 3.640 | 3.660 | 3.660 | 36,410,106 |
| 2024-12-16 | 3.870 | 4.030 | 3.850 | 3.880 | 3.880 | 30,530,080 |
| 2024-12-13 | 3.930 | 3.940 | 3.800 | 3.840 | 3.840 | 19,365,940 |
| 2024-12-12 | 3.920 | 3.980 | 3.840 | 3.940 | 3.940 | 21,395,378 |
| 2024-12-11 | 3.660 | 3.910 | 3.640 | 3.910 | 3.910 | 37,849,771 |
| 2024-12-10 | 3.850 | 3.890 | 3.680 | 3.690 | 3.690 | 24,369,623 |
| 2024-12-09 | 3.760 | 3.790 | 3.650 | 3.690 | 3.690 | 21,447,100 |
| 2024-12-06 | 3.750 | 3.780 | 3.660 | 3.760 | 3.760 | 19,970,441 |
| 2024-12-05 | 3.610 | 3.710 | 3.590 | 3.700 | 3.700 | 17,425,004 |
| 2024-12-04 | 3.700 | 3.710 | 3.590 | 3.620 | 3.620 | 19,245,724 |
| 2024-12-03 | 3.690 | 3.760 | 3.660 | 3.710 | 3.710 | 17,220,020 |
| 2024-12-02 | 3.600 | 3.740 | 3.580 | 3.700 | 3.700 | 23,187,548 |
| 2024-11-29 | 3.560 | 3.600 | 3.490 | 3.600 | 3.600 | 18,029,013 |
| 2024-11-28 | 3.480 | 3.580 | 3.480 | 3.540 | 3.540 | 20,130,987 |
| 2024-11-27 | 3.440 | 3.500 | 3.340 | 3.490 | 3.490 | 19,052,257 |
| 2024-11-26 | 3.410 | 3.500 | 3.410 | 3.440 | 3.440 | 14,525,480 |
| 2024-11-25 | 3.370 | 3.430 | 3.310 | 3.430 | 3.430 | 19,835,009 |
| 2024-11-22 | 3.440 | 3.540 | 3.370 | 3.370 | 3.370 | 28,840,760 |
| 2024-11-21 | 3.460 | 3.510 | 3.390 | 3.460 | 3.460 | 25,520,781 |
| 2024-11-20 | 3.550 | 3.580 | 3.400 | 3.510 | 3.510 | 45,550,588 |
| 2024-11-19 | 3.430 | 3.740 | 3.350 | 3.600 | 3.600 | 52,364,409 |
| 2024-11-18 | 3.540 | 3.550 | 3.380 | 3.400 | 3.400 | 19,504,623 |
| 2024-11-15 | 3.600 | 3.610 | 3.480 | 3.490 | 3.490 | 14,125,543 |
| 2024-11-14 | 3.730 | 3.760 | 3.540 | 3.570 | 3.570 | 25,261,306 |
| 2024-11-13 | 3.660 | 3.720 | 3.590 | 3.670 | 3.670 | 16,943,828 |
| 2024-11-12 | 3.770 | 3.810 | 3.660 | 3.690 | 3.690 | 21,713,738 |
| 2024-11-11 | 3.760 | 3.790 | 3.640 | 3.740 | 3.740 | 26,361,162 |
| 2024-11-08 | 3.900 | 3.930 | 3.720 | 3.750 | 3.750 | 31,255,168 |
| 2024-11-07 | 3.680 | 3.940 | 3.650 | 3.900 | 3.900 | 32,486,480 |
| 2024-11-06 | 3.690 | 3.770 | 3.540 | 3.720 | 3.720 | 31,068,571 |
| 2024-11-05 | 3.580 | 3.720 | 3.560 | 3.680 | 3.680 | 25,941,280 |
| 2024-11-04 | 3.570 | 3.610 | 3.470 | 3.540 | 3.540 | 25,955,345 |
| 2024-11-01 | 3.690 | 3.750 | 3.500 | 3.600 | 3.600 | 33,660,057 |
| 2024-10-31 | 3.510 | 3.720 | 3.500 | 3.680 | 3.680 | 42,595,967 |
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.