Guangdong Songyang Recycle Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.700	36.430	33.500	35.500	35.500	4,895,200
2024-01-24	34.650	35.100	33.510	34.700	34.700	3,074,400
2024-01-23	34.620	35.340	33.120	35.060	35.060	4,377,261
2024-01-22	36.750	36.750	34.600	35.000	35.000	7,100,388
2024-01-19	32.720	35.660	31.840	35.660	35.660	6,870,900
2024-01-18	31.630	32.520	30.600	32.420	32.420	4,434,300
2024-01-17	33.000	33.000	31.310	32.200	32.200	3,515,000
2024-01-16	34.290	34.590	32.540	33.450	33.450	5,457,100
2024-01-15	33.660	34.370	33.000	34.370	34.370	4,142,300
2024-01-12	33.060	34.430	32.480	33.350	33.350	5,200,400
2024-01-11	33.540	33.540	31.850	33.060	33.060	6,888,400
2024-01-10	33.880	34.300	32.610	33.300	33.300	3,263,300
2024-01-09	35.100	35.300	33.000	34.000	34.000	4,726,800
2024-01-08	35.600	36.050	34.810	35.110	35.110	4,090,300
2024-01-05	34.650	35.880	34.470	35.600	35.600	5,873,300
2024-01-04	34.030	35.120	34.030	34.830	34.830	3,873,900
2024-01-03	34.370	34.500	33.780	34.390	34.390	3,261,300
2024-01-02	34.330	35.710	33.840	34.380	34.380	6,635,300
2023-12-29	31.400	34.230	30.600	33.830	33.830	9,202,200
2023-12-28	32.810	32.990	29.500	31.490	31.490	12,050,700
2023-12-27	34.000	34.400	32.340	32.480	32.480	5,653,500
2023-12-26	35.050	35.140	32.270	33.620	33.620	9,115,600
2023-12-25	34.860	36.090	34.650	35.150	35.150	4,511,300
2023-12-22	37.500	37.510	33.980	34.870	34.870	13,643,588
2023-12-21	38.180	38.180	36.280	37.760	37.760	3,910,500
2023-12-20	37.910	38.650	37.000	37.720	37.720	3,039,163
2023-12-19	37.960	39.470	37.300	37.900	37.900	4,017,063
2023-12-18	39.950	40.380	37.310	38.040	38.040	7,107,963
2023-12-15	40.690	40.800	39.800	39.900	39.900	2,789,600
2023-12-14	39.750	41.880	39.380	40.690	40.690	4,504,000
2023-12-13	39.670	40.000	39.380	39.790	39.790	2,007,000
2023-12-12	40.850	41.270	39.360	39.750	39.750	5,254,600
2023-12-11	40.000	41.310	39.260	40.650	40.650	3,958,100
2023-12-08	40.820	41.080	38.780	40.000	40.000	4,760,600
2023-12-07	41.400	41.600	40.400	40.880	40.880	3,952,100
2023-12-06	42.400	42.750	41.220	41.400	41.400	3,791,500
2023-12-05	42.950	43.350	42.100	42.590	42.590	3,119,998
2023-12-04	42.670	44.000	42.670	43.000	43.000	4,302,100
2023-12-01	43.010	43.290	42.260	42.660	42.660	3,820,900
2023-11-30	43.300	44.210	42.260	43.050	43.050	5,754,800
2023-11-29	42.800	44.130	41.920	43.030	43.030	7,336,500
2023-11-28	42.790	43.670	41.670	42.450	42.450	9,757,200
2023-11-27	38.850	41.910	38.100	41.910	41.910	11,996,863
2023-11-24	38.510	39.180	37.330	38.100	38.100	4,750,110
2023-11-23	37.620	38.200	37.060	38.090	38.090	3,713,222
2023-11-22	38.730	39.210	37.220	38.150	38.150	6,017,000
2023-11-21	37.000	39.200	36.800	38.500	38.500	7,768,100
2023-11-20	36.100	37.770	35.560	37.210	37.210	8,027,000
2023-11-17	35.870	36.420	35.400	36.100	36.100	4,940,800
2023-11-16	35.820	36.600	35.380	36.090	36.090	4,994,600
2023-11-15	37.300	37.380	35.000	36.060	36.060	9,124,900
2023-11-14	37.200	37.790	36.160	37.560	37.560	6,330,100
2023-11-13	39.070	39.450	37.010	37.250	37.250	6,977,000
2023-11-10	38.510	39.490	37.680	38.500	38.500	5,035,388
2023-11-09	39.280	40.290	38.800	39.260	39.260	5,343,389
2023-11-08	39.750	39.990	38.470	39.500	39.500	5,474,902
2023-11-07	37.780	39.840	37.370	39.500	39.500	8,813,300
2023-11-06	37.850	37.990	35.500	37.510	37.510	7,963,000
2023-11-03	35.570	38.000	35.500	37.500	37.500	10,297,000
2023-11-02	36.550	37.080	35.350	35.500	35.500	6,950,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.