Guangzhou Guangri Stock Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	6.780	6.810	6.750	6.780	6.394	1,835,500
2021-11-08	6.810	6.860	6.770	6.780	6.394	2,011,900
2021-11-05	6.800	6.870	6.780	6.830	6.441	2,531,200
2021-11-04	6.740	6.820	6.740	6.800	6.413	2,588,607
2021-11-03	6.650	6.760	6.630	6.740	6.356	1,549,174
2021-11-02	6.780	6.790	6.650	6.660	6.281	2,493,000
2021-11-01	6.720	6.790	6.690	6.770	6.384	2,921,300
2021-10-29	6.610	6.750	6.540	6.730	6.347	2,499,600
2021-10-28	6.560	6.630	6.540	6.600	6.224	1,488,473
2021-10-27	6.700	6.760	6.570	6.580	6.205	3,385,196
2021-10-26	6.690	6.690	6.630	6.640	6.262	1,790,501
2021-10-25	6.700	6.740	6.650	6.680	6.300	2,121,044

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.