Guangan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.410 | 3.540 | 3.360 | 3.420 | 3.318 | 33,761,240 |
| 2021-11-08 | 3.360 | 3.410 | 3.280 | 3.390 | 3.289 | 30,081,680 |
| 2021-11-05 | 3.550 | 3.600 | 3.380 | 3.400 | 3.298 | 46,540,729 |
| 2021-11-04 | 3.340 | 3.660 | 3.320 | 3.540 | 3.434 | 74,442,281 |
| 2021-11-03 | 3.370 | 3.390 | 3.280 | 3.330 | 3.231 | 31,011,000 |
| 2021-11-02 | 3.580 | 3.580 | 3.320 | 3.370 | 3.269 | 49,536,890 |
| 2021-11-01 | 3.510 | 3.630 | 3.390 | 3.600 | 3.492 | 43,387,721 |
| 2021-10-29 | 3.470 | 3.530 | 3.290 | 3.490 | 3.386 | 43,330,990 |
| 2021-10-28 | 3.530 | 3.620 | 3.460 | 3.490 | 3.386 | 45,286,730 |
| 2021-10-27 | 3.480 | 3.630 | 3.460 | 3.580 | 3.473 | 51,938,992 |
| 2021-10-26 | 3.470 | 3.590 | 3.420 | 3.470 | 3.366 | 33,654,361 |
| 2021-10-25 | 3.510 | 3.530 | 3.400 | 3.450 | 3.347 | 29,327,494 |
| 2021-10-22 | 3.560 | 3.600 | 3.440 | 3.470 | 3.366 | 34,875,790 |
| 2021-10-21 | 3.560 | 3.630 | 3.510 | 3.580 | 3.473 | 38,509,821 |
| 2021-10-20 | 3.490 | 3.620 | 3.470 | 3.560 | 3.454 | 49,061,502 |
| 2021-10-19 | 3.400 | 3.560 | 3.340 | 3.540 | 3.434 | 65,028,200 |
| 2021-10-18 | 3.180 | 3.400 | 3.180 | 3.380 | 3.279 | 48,633,153 |
| 2021-10-15 | 3.220 | 3.250 | 3.140 | 3.170 | 3.075 | 31,854,362 |
| 2021-10-14 | 3.240 | 3.290 | 3.210 | 3.240 | 3.143 | 27,519,878 |
← NewerPage 21 of 21 · 1,219 trading days
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.