Guangdong Songyang Recycle Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.500 | 21.150 | 19.310 | 21.150 | 21.150 | 11,118,900 |
| 2024-07-26 | 19.880 | 19.880 | 19.050 | 19.230 | 19.230 | 6,989,300 |
| 2024-07-25 | 18.990 | 19.930 | 18.470 | 19.480 | 19.480 | 11,078,300 |
| 2024-07-24 | 19.480 | 19.690 | 18.700 | 18.760 | 18.760 | 12,258,554 |
| 2024-07-23 | 20.010 | 21.420 | 19.440 | 19.740 | 19.740 | 19,650,240 |
| 2024-07-22 | 17.730 | 19.470 | 17.630 | 19.470 | 19.470 | 9,142,596 |
| 2024-07-19 | 17.430 | 17.880 | 17.170 | 17.700 | 17.700 | 4,162,600 |
| 2024-07-18 | 17.090 | 17.570 | 16.490 | 17.520 | 17.520 | 5,068,700 |
| 2024-07-17 | 17.750 | 17.900 | 17.110 | 17.110 | 17.110 | 3,557,122 |
| 2024-07-16 | 17.800 | 17.980 | 17.300 | 17.750 | 17.750 | 4,187,400 |
| 2024-07-15 | 18.240 | 18.240 | 17.510 | 17.970 | 17.970 | 4,203,900 |
| 2024-07-12 | 18.210 | 19.210 | 17.830 | 17.970 | 17.970 | 7,119,000 |
| 2024-07-11 | 18.500 | 18.540 | 17.910 | 18.390 | 18.390 | 4,432,485 |
| 2024-07-10 | 18.120 | 18.530 | 17.550 | 18.260 | 18.260 | 5,358,100 |
| 2024-07-09 | 18.610 | 18.650 | 17.310 | 18.130 | 18.130 | 8,218,700 |
| 2024-07-08 | 19.140 | 19.350 | 18.230 | 18.440 | 18.440 | 5,023,200 |
| 2024-07-05 | 19.110 | 19.110 | 19.110 | 19.110 | 19.110 | 0 |
| 2024-07-04 | 20.100 | 20.300 | 19.030 | 19.110 | 19.110 | 8,193,800 |
| 2024-07-03 | 19.840 | 20.600 | 19.650 | 19.860 | 19.860 | 9,424,752 |
| 2024-07-02 | 19.980 | 20.610 | 19.680 | 19.840 | 19.840 | 9,007,100 |
| 2024-07-01 | 19.100 | 20.390 | 18.770 | 19.980 | 19.980 | 11,919,272 |
| 2024-06-28 | 19.580 | 19.580 | 18.740 | 19.120 | 19.120 | 10,765,800 |
| 2024-06-27 | 19.100 | 19.910 | 18.570 | 19.580 | 19.580 | 19,026,855 |
| 2024-06-26 | 17.300 | 19.030 | 17.290 | 19.030 | 19.030 | 13,826,888 |
| 2024-06-25 | 17.230 | 18.450 | 17.230 | 17.300 | 17.300 | 15,225,300 |
| 2024-06-24 | 15.640 | 17.230 | 15.150 | 17.230 | 17.230 | 11,934,099 |
| 2024-06-21 | 16.500 | 16.700 | 15.400 | 15.660 | 15.660 | 12,918,500 |
| 2024-06-20 | 18.410 | 18.420 | 16.700 | 16.700 | 16.700 | 11,521,900 |
| 2024-06-19 | 18.590 | 19.750 | 18.410 | 18.410 | 18.410 | 13,105,500 |
| 2024-06-18 | 19.350 | 19.400 | 17.650 | 18.370 | 18.370 | 15,806,200 |
| 2024-06-17 | 20.210 | 21.130 | 19.200 | 19.360 | 19.360 | 27,344,089 |
| 2024-06-14 | 17.450 | 19.210 | 17.400 | 19.210 | 19.210 | 21,966,200 |
| 2024-06-13 | 15.080 | 17.460 | 15.000 | 17.460 | 17.460 | 29,989,200 |
| 2024-06-12 | 16.790 | 17.290 | 15.870 | 15.870 | 15.870 | 21,250,989 |
| 2024-06-11 | 19.000 | 19.200 | 17.630 | 17.630 | 17.630 | 17,067,115 |
| 2024-06-07 | 19.590 | 22.000 | 19.590 | 19.590 | 19.590 | 25,093,100 |
| 2024-06-06 | 21.770 | 21.770 | 21.770 | 21.770 | 21.770 | 787,500 |
| 2024-06-05 | 24.190 | 24.190 | 24.190 | 24.190 | 24.190 | 1,126,200 |
| 2024-06-04 | 28.100 | 29.240 | 26.880 | 26.880 | 26.880 | 8,136,600 |
| 2024-06-03 | 32.570 | 33.470 | 29.870 | 29.870 | 29.870 | 9,530,858 |
| 2024-05-31 | 30.600 | 33.530 | 27.440 | 33.190 | 33.190 | 13,492,100 |
| 2024-05-30 | 33.830 | 33.830 | 30.490 | 30.490 | 30.490 | 3,899,300 |
| 2024-05-29 | 33.960 | 34.800 | 32.440 | 33.880 | 33.880 | 6,897,965 |
| 2024-05-28 | 37.300 | 37.580 | 33.890 | 33.890 | 33.890 | 11,901,317 |
| 2024-05-27 | 39.020 | 39.740 | 37.290 | 37.660 | 37.660 | 3,717,100 |
| 2024-05-24 | 41.200 | 41.490 | 37.070 | 38.700 | 38.700 | 9,778,415 |
| 2024-05-23 | 43.260 | 44.790 | 41.170 | 41.190 | 41.190 | 4,265,900 |
| 2024-05-22 | 43.270 | 43.500 | 42.350 | 43.090 | 43.090 | 2,143,600 |
| 2024-05-21 | 41.530 | 43.670 | 41.530 | 43.000 | 43.000 | 5,380,261 |
| 2024-05-20 | 43.300 | 43.900 | 40.010 | 41.530 | 41.530 | 6,253,500 |
| 2024-05-17 | 42.800 | 44.660 | 42.680 | 44.100 | 44.100 | 3,391,500 |
| 2024-05-16 | 43.000 | 43.510 | 42.650 | 43.180 | 43.180 | 2,159,800 |
| 2024-05-15 | 42.000 | 43.580 | 42.000 | 42.720 | 42.720 | 2,094,900 |
| 2024-05-14 | 41.830 | 43.090 | 41.830 | 42.460 | 42.460 | 2,467,700 |
| 2024-05-13 | 42.910 | 43.150 | 41.330 | 41.820 | 41.820 | 3,566,600 |
| 2024-05-10 | 41.300 | 43.660 | 41.300 | 43.160 | 43.160 | 5,462,700 |
| 2024-05-09 | 41.540 | 42.550 | 41.110 | 41.300 | 41.300 | 3,121,300 |
| 2024-05-08 | 40.600 | 42.600 | 40.540 | 41.530 | 41.530 | 3,904,517 |
| 2024-05-07 | 37.640 | 41.090 | 37.640 | 40.720 | 40.720 | 4,681,100 |
| 2024-05-06 | 36.910 | 38.170 | 36.910 | 37.630 | 37.630 | 2,321,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.