Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.280 | 3.440 | 3.260 | 3.430 | 3.328 | 23,782,763 |
| 2022-02-07 | 3.290 | 3.320 | 3.250 | 3.290 | 3.192 | 13,517,120 |
| 2022-01-28 | 3.210 | 3.250 | 3.140 | 3.200 | 3.104 | 13,934,040 |
| 2022-01-27 | 3.230 | 3.240 | 3.170 | 3.180 | 3.085 | 13,294,150 |
| 2022-01-26 | 3.230 | 3.270 | 3.210 | 3.230 | 3.134 | 11,211,070 |
| 2022-01-25 | 3.350 | 3.380 | 3.210 | 3.210 | 3.114 | 21,532,940 |
| 2022-01-24 | 3.390 | 3.400 | 3.310 | 3.360 | 3.260 | 11,876,530 |
| 2022-01-21 | 3.400 | 3.460 | 3.370 | 3.370 | 3.269 | 12,655,545 |
| 2022-01-20 | 3.480 | 3.490 | 3.400 | 3.400 | 3.298 | 16,531,620 |
| 2022-01-19 | 3.460 | 3.500 | 3.430 | 3.470 | 3.366 | 13,062,190 |
| 2022-01-18 | 3.510 | 3.530 | 3.430 | 3.460 | 3.357 | 18,893,112 |
| 2022-01-17 | 3.440 | 3.510 | 3.430 | 3.510 | 3.405 | 16,276,832 |
| 2022-01-14 | 3.600 | 3.610 | 3.390 | 3.450 | 3.347 | 37,858,779 |
| 2022-01-13 | 3.610 | 3.630 | 3.580 | 3.620 | 3.512 | 21,108,990 |
| 2022-01-12 | 3.590 | 3.650 | 3.560 | 3.600 | 3.492 | 15,444,952 |
| 2022-01-11 | 3.540 | 3.660 | 3.530 | 3.580 | 3.473 | 24,402,952 |
| 2022-01-10 | 3.540 | 3.570 | 3.510 | 3.550 | 3.444 | 15,774,341 |
| 2022-01-07 | 3.570 | 3.600 | 3.520 | 3.540 | 3.434 | 26,317,701 |
| 2022-01-06 | 3.580 | 3.610 | 3.550 | 3.570 | 3.463 | 21,426,491 |
| 2022-01-05 | 3.690 | 3.700 | 3.520 | 3.570 | 3.463 | 31,661,963 |
| 2022-01-04 | 3.650 | 3.720 | 3.620 | 3.680 | 3.570 | 33,039,019 |
| 2021-12-31 | 3.580 | 3.810 | 3.560 | 3.620 | 3.512 | 42,683,368 |
| 2021-12-30 | 3.520 | 3.660 | 3.490 | 3.570 | 3.463 | 34,008,103 |
| 2021-12-29 | 3.620 | 3.620 | 3.500 | 3.510 | 3.405 | 30,399,786 |
| 2021-12-28 | 3.680 | 3.690 | 3.540 | 3.600 | 3.492 | 28,192,480 |
| 2021-12-27 | 3.680 | 3.770 | 3.620 | 3.650 | 3.541 | 36,464,480 |
| 2021-12-24 | 3.700 | 3.910 | 3.660 | 3.680 | 3.570 | 51,729,791 |
| 2021-12-23 | 3.650 | 3.740 | 3.630 | 3.710 | 3.599 | 32,642,496 |
| 2021-12-22 | 3.720 | 3.780 | 3.650 | 3.680 | 3.570 | 31,561,883 |
| 2021-12-21 | 3.690 | 3.730 | 3.630 | 3.710 | 3.599 | 35,061,860 |
| 2021-12-20 | 3.700 | 3.770 | 3.680 | 3.700 | 3.589 | 51,192,518 |
| 2021-12-17 | 3.700 | 3.840 | 3.660 | 3.830 | 3.716 | 60,231,550 |
| 2021-12-16 | 3.600 | 3.720 | 3.600 | 3.690 | 3.580 | 46,611,958 |
| 2021-12-15 | 3.490 | 3.650 | 3.470 | 3.610 | 3.502 | 51,596,974 |
| 2021-12-14 | 3.420 | 3.510 | 3.400 | 3.490 | 3.386 | 32,068,111 |
| 2021-12-13 | 3.420 | 3.480 | 3.410 | 3.440 | 3.337 | 24,181,960 |
| 2021-12-10 | 3.380 | 3.450 | 3.360 | 3.400 | 3.298 | 21,048,831 |
| 2021-12-09 | 3.380 | 3.440 | 3.370 | 3.400 | 3.298 | 19,526,891 |
| 2021-12-08 | 3.390 | 3.410 | 3.350 | 3.400 | 3.298 | 22,495,540 |
| 2021-12-07 | 3.370 | 3.400 | 3.290 | 3.380 | 3.279 | 26,369,204 |
| 2021-12-06 | 3.350 | 3.400 | 3.330 | 3.350 | 3.250 | 21,156,686 |
| 2021-12-03 | 3.260 | 3.370 | 3.250 | 3.360 | 3.260 | 27,435,369 |
| 2021-12-02 | 3.320 | 3.340 | 3.260 | 3.270 | 3.172 | 13,831,920 |
| 2021-12-01 | 3.280 | 3.330 | 3.280 | 3.330 | 3.231 | 16,326,595 |
| 2021-11-30 | 3.260 | 3.310 | 3.260 | 3.280 | 3.182 | 17,333,376 |
| 2021-11-29 | 3.220 | 3.300 | 3.170 | 3.260 | 3.163 | 24,202,899 |
| 2021-11-26 | 3.330 | 3.350 | 3.280 | 3.290 | 3.192 | 25,179,242 |
| 2021-11-25 | 3.340 | 3.470 | 3.330 | 3.350 | 3.250 | 33,022,171 |
| 2021-11-24 | 3.340 | 3.360 | 3.280 | 3.340 | 3.240 | 20,030,461 |
| 2021-11-23 | 3.340 | 3.360 | 3.330 | 3.340 | 3.240 | 16,889,920 |
| 2021-11-22 | 3.360 | 3.380 | 3.340 | 3.350 | 3.250 | 15,648,650 |
| 2021-11-19 | 3.360 | 3.370 | 3.330 | 3.370 | 3.269 | 19,721,290 |
| 2021-11-18 | 3.360 | 3.410 | 3.330 | 3.360 | 3.260 | 22,601,160 |
| 2021-11-17 | 3.330 | 3.400 | 3.310 | 3.360 | 3.260 | 25,309,930 |
| 2021-11-16 | 3.310 | 3.400 | 3.290 | 3.320 | 3.221 | 30,367,170 |
| 2021-11-15 | 3.280 | 3.350 | 3.260 | 3.320 | 3.221 | 22,212,781 |
| 2021-11-12 | 3.290 | 3.320 | 3.260 | 3.290 | 3.192 | 22,179,264 |
| 2021-11-11 | 3.300 | 3.310 | 3.260 | 3.280 | 3.182 | 26,134,391 |
| 2021-11-10 | 3.370 | 3.400 | 3.250 | 3.290 | 3.192 | 41,650,472 |
| 2021-11-09 | 3.410 | 3.540 | 3.360 | 3.420 | 3.318 | 33,761,240 |
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.