Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.200 | 3.230 | 3.200 | 3.220 | 3.176 | 10,056,030 |
| 2022-11-02 | 3.180 | 3.230 | 3.160 | 3.220 | 3.176 | 13,727,952 |
| 2022-11-01 | 3.120 | 3.190 | 3.110 | 3.190 | 3.147 | 14,078,573 |
| 2022-10-31 | 3.130 | 3.160 | 3.100 | 3.120 | 3.078 | 14,192,590 |
| 2022-10-28 | 3.260 | 3.270 | 3.150 | 3.150 | 3.107 | 18,479,640 |
| 2022-10-27 | 3.320 | 3.340 | 3.280 | 3.290 | 3.245 | 13,824,070 |
| 2022-10-26 | 3.300 | 3.350 | 3.300 | 3.330 | 3.285 | 11,924,580 |
| 2022-10-25 | 3.290 | 3.340 | 3.240 | 3.290 | 3.245 | 13,812,040 |
| 2022-10-24 | 3.350 | 3.380 | 3.290 | 3.300 | 3.255 | 16,363,050 |
| 2022-10-21 | 3.320 | 3.400 | 3.310 | 3.340 | 3.295 | 19,052,234 |
| 2022-10-20 | 3.330 | 3.340 | 3.290 | 3.300 | 3.255 | 14,951,300 |
| 2022-10-19 | 3.370 | 3.370 | 3.320 | 3.330 | 3.285 | 13,998,280 |
| 2022-10-18 | 3.390 | 3.410 | 3.350 | 3.380 | 3.334 | 16,272,220 |
| 2022-10-17 | 3.370 | 3.400 | 3.330 | 3.390 | 3.344 | 16,187,630 |
| 2022-10-14 | 3.380 | 3.420 | 3.360 | 3.380 | 3.334 | 20,925,014 |
| 2022-10-13 | 3.280 | 3.400 | 3.250 | 3.370 | 3.324 | 29,394,030 |
| 2022-10-12 | 3.230 | 3.300 | 3.200 | 3.290 | 3.245 | 17,806,081 |
| 2022-10-11 | 3.160 | 3.270 | 3.120 | 3.250 | 3.206 | 18,111,080 |
| 2022-10-10 | 3.180 | 3.250 | 3.140 | 3.160 | 3.117 | 13,120,050 |
| 2022-09-30 | 3.200 | 3.220 | 3.170 | 3.180 | 3.137 | 13,748,200 |
| 2022-09-29 | 3.240 | 3.260 | 3.160 | 3.190 | 3.147 | 13,487,834 |
| 2022-09-28 | 3.280 | 3.320 | 3.200 | 3.200 | 3.157 | 13,957,830 |
| 2022-09-27 | 3.240 | 3.320 | 3.210 | 3.280 | 3.235 | 15,263,853 |
| 2022-09-26 | 3.350 | 3.380 | 3.220 | 3.230 | 3.186 | 19,704,015 |
| 2022-09-23 | 3.470 | 3.480 | 3.360 | 3.380 | 3.334 | 14,022,460 |
| 2022-09-22 | 3.430 | 3.470 | 3.410 | 3.450 | 3.403 | 14,976,455 |
| 2022-09-21 | 3.380 | 3.470 | 3.320 | 3.440 | 3.393 | 20,204,850 |
| 2022-09-20 | 3.330 | 3.390 | 3.300 | 3.380 | 3.334 | 17,166,200 |
| 2022-09-19 | 3.380 | 3.380 | 3.270 | 3.290 | 3.245 | 18,681,243 |
| 2022-09-16 | 3.510 | 3.520 | 3.350 | 3.360 | 3.314 | 23,242,756 |
| 2022-09-15 | 3.630 | 3.660 | 3.450 | 3.500 | 3.452 | 23,955,860 |
| 2022-09-14 | 3.580 | 3.670 | 3.560 | 3.600 | 3.551 | 20,499,790 |
| 2022-09-13 | 3.690 | 3.710 | 3.630 | 3.640 | 3.591 | 24,957,120 |
| 2022-09-09 | 3.710 | 3.750 | 3.670 | 3.690 | 3.640 | 25,680,380 |
| 2022-09-08 | 3.720 | 3.780 | 3.680 | 3.690 | 3.640 | 35,582,427 |
| 2022-09-07 | 3.670 | 3.750 | 3.630 | 3.730 | 3.679 | 43,077,113 |
| 2022-09-06 | 3.630 | 3.680 | 3.580 | 3.660 | 3.610 | 33,179,480 |
| 2022-09-05 | 3.520 | 3.640 | 3.510 | 3.620 | 3.571 | 40,300,587 |
| 2022-09-02 | 3.510 | 3.580 | 3.500 | 3.520 | 3.472 | 25,020,671 |
| 2022-09-01 | 3.510 | 3.550 | 3.470 | 3.490 | 3.443 | 26,552,640 |
| 2022-08-31 | 3.670 | 3.670 | 3.490 | 3.510 | 3.462 | 47,356,800 |
| 2022-08-30 | 3.730 | 3.820 | 3.640 | 3.680 | 3.630 | 37,456,922 |
| 2022-08-29 | 3.620 | 3.740 | 3.590 | 3.730 | 3.679 | 46,813,921 |
| 2022-08-26 | 3.760 | 3.770 | 3.640 | 3.670 | 3.620 | 59,630,588 |
| 2022-08-25 | 3.870 | 3.960 | 3.680 | 3.750 | 3.699 | 81,524,950 |
| 2022-08-24 | 3.980 | 4.030 | 3.820 | 3.910 | 3.857 | 98,506,880 |
| 2022-08-23 | 3.950 | 4.100 | 3.830 | 4.050 | 3.995 | 129,786,079 |
| 2022-08-22 | 3.940 | 4.330 | 3.900 | 3.990 | 3.936 | 170,943,647 |
| 2022-08-19 | 3.870 | 4.100 | 3.760 | 3.940 | 3.887 | 168,587,635 |
| 2022-08-18 | 3.900 | 4.060 | 3.860 | 3.950 | 3.896 | 158,222,486 |
| 2022-08-17 | 4.180 | 4.180 | 3.900 | 3.920 | 3.867 | 251,953,931 |
| 2022-08-16 | 4.210 | 4.210 | 4.110 | 4.210 | 4.153 | 93,792,447 |
| 2022-08-15 | 3.490 | 3.830 | 3.440 | 3.830 | 3.778 | 51,038,477 |
| 2022-08-12 | 3.370 | 3.500 | 3.360 | 3.480 | 3.433 | 22,165,165 |
| 2022-08-11 | 3.310 | 3.440 | 3.310 | 3.400 | 3.354 | 25,574,990 |
| 2022-08-10 | 3.320 | 3.320 | 3.280 | 3.310 | 3.265 | 11,073,030 |
| 2022-08-09 | 3.350 | 3.350 | 3.310 | 3.320 | 3.275 | 13,655,123 |
| 2022-08-08 | 3.310 | 3.360 | 3.290 | 3.350 | 3.305 | 14,596,823 |
| 2022-08-05 | 3.350 | 3.360 | 3.270 | 3.320 | 3.275 | 18,060,770 |
| 2022-08-04 | 3.260 | 3.350 | 3.260 | 3.350 | 3.305 | 19,336,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0500 CNY |
| 2022-06-21 | 0.0550 CNY |
| 2021-05-27 | 0.0500 CNY |
| 2020-06-16 | 0.0390 CNY |
| 2019-07-17 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.