Guangzhou Guangri Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 6.820 | 6.820 | 6.710 | 6.710 | 6.328 | 2,670,030 |
| 2021-10-21 | 6.790 | 6.810 | 6.740 | 6.790 | 6.403 | 2,394,100 |
| 2021-10-20 | 6.780 | 6.800 | 6.730 | 6.730 | 6.347 | 1,931,855 |
| 2021-10-19 | 6.800 | 6.820 | 6.770 | 6.790 | 6.403 | 1,411,260 |
| 2021-10-18 | 6.750 | 6.820 | 6.750 | 6.800 | 6.413 | 1,633,455 |
| 2021-10-15 | 6.830 | 6.830 | 6.750 | 6.760 | 6.375 | 1,773,302 |
| 2021-10-14 | 6.800 | 6.870 | 6.770 | 6.830 | 6.441 | 1,625,800 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1800 CNY |
| 2022-06-16 | 0.2300 CNY |
| 2021-06-23 | 0.4000 CNY |
| 2020-06-18 | 0.1500 CNY |
| 2019-06-10 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.