Guangzhou Guangri Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.420 | 7.440 | 7.310 | 7.340 | 7.340 | 4,012,600 |
| 2026-10-21 | 7.550 | 7.590 | 7.410 | 7.420 | 7.420 | 4,058,212 |
| 2026-10-20 | 7.650 | 7.690 | 7.470 | 7.550 | 7.550 | 8,090,348 |
| 2026-10-19 | 7.720 | 7.770 | 7.650 | 7.670 | 7.670 | 5,005,300 |
| 2026-10-16 | 7.760 | 7.800 | 7.670 | 7.760 | 7.760 | 6,891,236 |
| 2026-10-15 | 7.920 | 7.920 | 7.700 | 7.710 | 7.710 | 10,372,157 |
| 2026-10-14 | 7.900 | 8.140 | 7.840 | 8.000 | 8.000 | 10,619,534 |
| 2026-10-13 | 7.800 | 8.040 | 7.720 | 7.970 | 7.970 | 13,577,093 |
| 2026-10-12 | 7.800 | 7.870 | 7.710 | 7.870 | 7.870 | 9,113,530 |
| 2026-10-09 | 7.670 | 7.760 | 7.580 | 7.760 | 7.760 | 7,809,080 |
| 2026-10-08 | 7.630 | 7.700 | 7.610 | 7.660 | 7.660 | 6,585,821 |
| 2026-09-30 | 7.760 | 7.790 | 7.600 | 7.650 | 7.650 | 6,187,228 |
| 2026-09-29 | 7.600 | 7.800 | 7.580 | 7.660 | 7.660 | 7,140,572 |
| 2026-09-28 | 7.710 | 7.760 | 7.600 | 7.610 | 7.610 | 6,991,665 |
| 2026-09-24 | 7.700 | 7.810 | 7.650 | 7.770 | 7.770 | 9,202,899 |
| 2026-09-23 | 7.650 | 7.940 | 7.560 | 7.750 | 7.750 | 15,507,073 |
| 2026-09-22 | 8.000 | 8.000 | 7.620 | 7.680 | 7.680 | 20,288,297 |
Page 1 of 1 · 17 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.