Guangzhou Pearl River Industrial Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.550 | 3.710 | 3.510 | 3.530 | 3.530 | 38,161,539 |
| 2024-10-29 | 3.550 | 3.570 | 3.400 | 3.470 | 3.470 | 30,509,964 |
| 2024-10-28 | 3.300 | 3.550 | 3.300 | 3.520 | 3.520 | 51,188,366 |
| 2024-10-25 | 3.240 | 3.300 | 3.220 | 3.280 | 3.280 | 19,454,440 |
| 2024-10-24 | 3.180 | 3.270 | 3.180 | 3.240 | 3.240 | 17,148,500 |
| 2024-10-23 | 3.190 | 3.290 | 3.160 | 3.210 | 3.210 | 29,846,201 |
| 2024-10-22 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 17,691,701 |
| 2024-10-21 | 3.190 | 3.190 | 3.130 | 3.150 | 3.150 | 22,369,329 |
| 2024-10-18 | 3.190 | 3.220 | 3.090 | 3.190 | 3.190 | 25,531,928 |
| 2024-10-17 | 3.350 | 3.350 | 3.130 | 3.150 | 3.150 | 35,846,020 |
| 2024-10-16 | 3.270 | 3.390 | 3.250 | 3.340 | 3.340 | 36,215,581 |
| 2024-10-15 | 3.280 | 3.350 | 3.240 | 3.240 | 3.240 | 26,719,386 |
| 2024-10-14 | 3.400 | 3.450 | 3.230 | 3.340 | 3.340 | 39,345,562 |
| 2024-10-11 | 3.190 | 3.360 | 3.150 | 3.350 | 3.350 | 43,488,325 |
| 2024-10-10 | 3.150 | 3.260 | 3.110 | 3.180 | 3.180 | 29,127,270 |
| 2024-10-09 | 3.360 | 3.460 | 3.150 | 3.160 | 3.160 | 56,968,538 |
| 2024-10-08 | 3.800 | 3.910 | 3.300 | 3.500 | 3.500 | 95,830,664 |
| 2024-09-30 | 3.560 | 3.560 | 3.390 | 3.560 | 3.560 | 76,507,619 |
| 2024-09-27 | 3.260 | 3.330 | 3.150 | 3.240 | 3.240 | 28,547,757 |
| 2024-09-26 | 3.020 | 3.150 | 2.970 | 3.140 | 3.140 | 43,066,167 |
| 2024-09-25 | 2.980 | 3.100 | 2.950 | 2.960 | 2.960 | 27,201,221 |
| 2024-09-24 | 2.940 | 2.980 | 2.880 | 2.970 | 2.970 | 21,888,273 |
| 2024-09-23 | 2.940 | 2.940 | 2.860 | 2.910 | 2.910 | 12,590,641 |
| 2024-09-20 | 2.870 | 2.920 | 2.830 | 2.920 | 2.920 | 17,195,400 |
| 2024-09-19 | 2.810 | 2.870 | 2.810 | 2.870 | 2.870 | 20,268,013 |
| 2024-09-18 | 2.780 | 2.830 | 2.720 | 2.810 | 2.810 | 16,426,080 |
| 2024-09-13 | 2.790 | 2.840 | 2.770 | 2.780 | 2.780 | 12,029,185 |
| 2024-09-12 | 2.820 | 2.850 | 2.780 | 2.800 | 2.800 | 9,076,999 |
| 2024-09-11 | 2.810 | 2.860 | 2.800 | 2.840 | 2.840 | 9,086,705 |
| 2024-09-10 | 2.860 | 2.890 | 2.790 | 2.830 | 2.830 | 11,697,664 |
| 2024-09-09 | 2.800 | 2.830 | 2.750 | 2.810 | 2.810 | 9,575,260 |
| 2024-09-06 | 2.780 | 2.810 | 2.760 | 2.800 | 2.800 | 9,034,700 |
| 2024-09-05 | 2.770 | 2.830 | 2.760 | 2.790 | 2.790 | 11,806,480 |
| 2024-09-04 | 2.760 | 2.790 | 2.740 | 2.740 | 2.740 | 8,819,300 |
| 2024-09-03 | 2.770 | 2.800 | 2.730 | 2.770 | 2.770 | 9,606,760 |
| 2024-09-02 | 2.840 | 2.840 | 2.750 | 2.760 | 2.760 | 14,656,260 |
| 2024-08-30 | 2.750 | 2.870 | 2.740 | 2.850 | 2.850 | 22,565,280 |
| 2024-08-29 | 2.730 | 2.780 | 2.730 | 2.750 | 2.750 | 6,531,700 |
| 2024-08-28 | 2.760 | 2.760 | 2.710 | 2.750 | 2.750 | 8,152,512 |
| 2024-08-27 | 2.800 | 2.800 | 2.700 | 2.740 | 2.740 | 10,928,800 |
| 2024-08-26 | 2.730 | 2.800 | 2.730 | 2.780 | 2.780 | 9,542,100 |
| 2024-08-23 | 2.690 | 2.770 | 2.660 | 2.750 | 2.750 | 14,145,608 |
| 2024-08-22 | 2.750 | 2.810 | 2.710 | 2.720 | 2.720 | 14,199,320 |
| 2024-08-21 | 2.730 | 2.800 | 2.690 | 2.780 | 2.780 | 14,667,200 |
| 2024-08-20 | 2.810 | 2.820 | 2.720 | 2.730 | 2.730 | 16,425,440 |
| 2024-08-19 | 2.780 | 2.840 | 2.770 | 2.800 | 2.800 | 15,210,099 |
| 2024-08-16 | 2.880 | 2.900 | 2.820 | 2.820 | 2.820 | 26,922,000 |
| 2024-08-15 | 2.890 | 2.950 | 2.810 | 2.920 | 2.920 | 37,105,481 |
| 2024-08-14 | 2.830 | 3.000 | 2.790 | 2.860 | 2.860 | 36,538,501 |
| 2024-08-13 | 2.790 | 2.810 | 2.720 | 2.810 | 2.810 | 21,428,560 |
| 2024-08-12 | 2.930 | 2.930 | 2.760 | 2.770 | 2.770 | 35,701,700 |
| 2024-08-09 | 2.850 | 2.970 | 2.820 | 2.880 | 2.880 | 44,646,230 |
| 2024-08-08 | 2.910 | 2.980 | 2.820 | 2.870 | 2.870 | 42,927,704 |
| 2024-08-07 | 3.000 | 3.040 | 2.880 | 2.890 | 2.890 | 44,262,534 |
| 2024-08-06 | 2.890 | 3.040 | 2.820 | 2.970 | 2.970 | 61,957,134 |
| 2024-08-05 | 2.980 | 3.070 | 2.880 | 2.880 | 2.880 | 80,572,560 |
| 2024-08-02 | 3.070 | 3.380 | 3.010 | 3.200 | 3.200 | 131,771,016 |
| 2024-08-01 | 2.780 | 3.070 | 2.740 | 3.070 | 3.070 | 60,260,826 |
| 2024-07-31 | 2.750 | 2.820 | 2.720 | 2.790 | 2.790 | 19,215,220 |
| 2024-07-30 | 2.670 | 2.770 | 2.660 | 2.750 | 2.750 | 17,937,440 |
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.