Guangdong Songyang Recycle Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 38.560 | 38.560 | 36.530 | 37.900 | 37.900 | 2,905,000 |
| 2024-04-29 | 38.000 | 38.570 | 37.310 | 38.170 | 38.170 | 2,567,422 |
| 2024-04-26 | 36.700 | 38.990 | 36.000 | 38.200 | 38.200 | 4,285,661 |
| 2024-04-25 | 36.660 | 38.370 | 36.660 | 36.950 | 36.950 | 3,041,700 |
| 2024-04-24 | 35.660 | 37.610 | 35.140 | 37.280 | 37.280 | 3,655,700 |
| 2024-04-23 | 36.000 | 36.000 | 34.610 | 35.120 | 35.120 | 2,711,100 |
| 2024-04-22 | 36.510 | 36.510 | 34.960 | 36.000 | 36.000 | 3,025,600 |
| 2024-04-19 | 36.150 | 36.480 | 34.600 | 36.040 | 36.040 | 3,416,000 |
| 2024-04-18 | 36.840 | 36.840 | 35.510 | 36.350 | 36.350 | 2,685,600 |
| 2024-04-17 | 35.830 | 37.580 | 35.700 | 36.700 | 36.700 | 3,795,800 |
| 2024-04-16 | 39.690 | 39.690 | 35.720 | 35.720 | 35.720 | 6,141,200 |
| 2024-04-15 | 41.600 | 41.600 | 37.880 | 39.690 | 39.690 | 5,951,163 |
| 2024-04-12 | 40.820 | 42.300 | 40.820 | 41.600 | 41.600 | 2,440,000 |
| 2024-04-11 | 42.460 | 42.460 | 40.680 | 40.800 | 40.800 | 1,973,117 |
| 2024-04-10 | 41.980 | 42.060 | 40.540 | 41.460 | 41.460 | 3,000,800 |
| 2024-04-09 | 43.370 | 43.570 | 41.780 | 41.980 | 41.980 | 4,291,100 |
| 2024-04-08 | 42.520 | 43.750 | 42.010 | 43.380 | 43.380 | 4,253,800 |
| 2024-04-03 | 41.500 | 43.180 | 41.270 | 43.180 | 43.180 | 3,720,585 |
| 2024-04-02 | 42.800 | 43.360 | 41.890 | 41.930 | 41.930 | 2,371,700 |
| 2024-04-01 | 41.300 | 43.000 | 39.410 | 42.610 | 42.610 | 5,102,500 |
| 2024-03-29 | 42.120 | 42.540 | 40.460 | 41.130 | 41.130 | 2,635,200 |
| 2024-03-28 | 41.000 | 42.820 | 40.700 | 42.060 | 42.060 | 4,497,895 |
| 2024-03-27 | 42.770 | 43.770 | 40.760 | 40.830 | 40.830 | 3,894,900 |
| 2024-03-26 | 44.660 | 45.260 | 42.530 | 43.010 | 43.010 | 4,812,815 |
| 2024-03-25 | 45.360 | 46.480 | 44.800 | 45.120 | 45.120 | 5,414,800 |
| 2024-03-22 | 44.990 | 46.050 | 44.160 | 45.350 | 45.350 | 5,421,800 |
| 2024-03-21 | 44.100 | 45.430 | 43.990 | 45.040 | 45.040 | 4,070,000 |
| 2024-03-20 | 44.800 | 45.430 | 43.800 | 44.300 | 44.300 | 4,941,200 |
| 2024-03-19 | 43.500 | 44.890 | 42.600 | 44.550 | 44.550 | 6,649,250 |
| 2024-03-18 | 41.850 | 44.220 | 41.850 | 43.200 | 43.200 | 4,273,050 |
| 2024-03-15 | 41.520 | 42.450 | 41.520 | 42.280 | 42.280 | 2,953,500 |
| 2024-03-14 | 41.580 | 42.310 | 41.090 | 41.570 | 41.570 | 2,888,100 |
| 2024-03-13 | 42.420 | 43.220 | 41.500 | 41.600 | 41.600 | 4,513,000 |
| 2024-03-12 | 41.200 | 43.160 | 40.810 | 42.620 | 42.620 | 5,650,000 |
| 2024-03-11 | 41.000 | 42.700 | 41.000 | 41.120 | 41.120 | 3,737,600 |
| 2024-03-08 | 41.500 | 42.300 | 40.830 | 41.880 | 41.880 | 4,292,000 |
| 2024-03-07 | 42.200 | 44.570 | 41.330 | 41.910 | 41.910 | 8,070,200 |
| 2024-03-06 | 42.890 | 43.450 | 41.620 | 42.120 | 42.120 | 9,525,800 |
| 2024-03-05 | 38.540 | 42.790 | 38.540 | 42.790 | 42.790 | 12,250,500 |
| 2024-03-04 | 36.350 | 39.490 | 36.350 | 38.900 | 38.900 | 8,465,200 |
| 2024-03-01 | 37.120 | 37.120 | 35.800 | 36.250 | 36.250 | 4,277,100 |
| 2024-02-29 | 35.240 | 37.180 | 35.180 | 37.120 | 37.120 | 3,829,300 |
| 2024-02-28 | 38.000 | 39.070 | 35.110 | 36.200 | 36.200 | 6,747,200 |
| 2024-02-27 | 37.370 | 38.680 | 36.780 | 37.450 | 37.450 | 3,864,800 |
| 2024-02-26 | 36.580 | 38.120 | 36.280 | 37.410 | 37.410 | 4,561,100 |
| 2024-02-23 | 35.520 | 36.320 | 34.800 | 36.280 | 36.280 | 3,088,100 |
| 2024-02-22 | 34.900 | 36.000 | 34.100 | 35.530 | 35.530 | 3,964,500 |
| 2024-02-21 | 34.510 | 36.580 | 33.940 | 34.990 | 34.990 | 5,073,600 |
| 2024-02-20 | 35.360 | 36.420 | 34.780 | 34.970 | 34.970 | 3,230,605 |
| 2024-02-19 | 36.670 | 37.220 | 35.220 | 36.200 | 36.200 | 4,783,300 |
| 2024-02-08 | 35.180 | 36.960 | 34.200 | 36.680 | 36.680 | 4,055,271 |
| 2024-02-07 | 33.790 | 35.190 | 33.430 | 34.130 | 34.130 | 3,106,379 |
| 2024-02-06 | 32.560 | 35.070 | 31.440 | 34.360 | 34.360 | 4,064,461 |
| 2024-02-05 | 34.110 | 34.490 | 31.800 | 33.400 | 33.400 | 3,885,400 |
| 2024-02-02 | 34.000 | 35.380 | 32.480 | 35.000 | 35.000 | 4,208,300 |
| 2024-02-01 | 35.000 | 35.600 | 33.680 | 34.410 | 34.410 | 2,984,600 |
| 2024-01-31 | 34.220 | 37.080 | 34.220 | 35.000 | 35.000 | 3,306,700 |
| 2024-01-30 | 34.800 | 35.850 | 33.500 | 35.430 | 35.430 | 3,250,100 |
| 2024-01-29 | 38.000 | 38.100 | 34.620 | 35.790 | 35.790 | 6,975,300 |
| 2024-01-26 | 35.990 | 39.050 | 35.480 | 38.000 | 38.000 | 10,001,700 |
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.