Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.400	38.620	36.250	36.590	36.590	9,741,611
2023-10-31	38.000	40.700	36.960	38.500	38.500	12,607,800
2023-10-30	37.900	39.360	35.800	37.990	37.990	17,759,800
2023-10-27	34.370	37.620	33.780	37.620	37.620	10,698,300
2023-10-26	34.400	35.100	32.800	34.200	34.200	9,750,832
2023-10-25	34.510	35.180	33.900	34.760	34.760	6,286,700
2023-10-24	34.530	35.000	33.860	34.230	34.230	6,362,000
2023-10-23	34.210	36.070	33.760	34.480	34.480	8,984,200
2023-10-20	33.400	34.480	32.000	34.090	34.090	12,967,300
2023-10-19	35.400	36.000	32.670	33.270	33.270	17,579,800
2023-10-18	35.290	36.500	34.120	36.300	36.300	10,767,500
2023-10-17	34.080	36.080	33.200	35.300	35.300	16,231,700
2023-10-16	30.580	33.470	30.280	33.470	33.470	14,144,063
2023-10-13	31.000	31.040	29.900	30.430	30.430	11,250,600
2023-10-12	28.550	31.440	28.100	30.670	30.670	15,725,900
2023-10-11	28.560	29.420	27.840	28.580	28.580	10,311,788
2023-10-10	27.790	28.990	26.000	28.540	28.540	14,940,740
2023-10-09	26.200	27.100	25.440	27.100	27.100	16,895,827
2023-09-28	22.510	24.640	22.370	24.640	24.640	13,635,198
2023-09-27	21.980	22.560	21.430	22.400	22.400	4,822,058
2023-09-26	22.500	22.980	21.430	21.910	21.910	7,473,146
2023-09-25	21.980	22.550	21.700	22.250	22.250	5,193,000
2023-09-22	22.800	22.800	21.700	21.850	21.850	5,559,600
2023-09-21	22.650	22.740	22.290	22.620	22.620	3,591,100
2023-09-20	21.500	22.810	21.430	22.600	22.600	7,042,900
2023-09-19	21.920	22.090	21.300	21.500	21.500	4,890,800
2023-09-18	20.700	21.920	20.610	21.920	21.920	8,637,500
2023-09-15	20.310	20.940	20.290	20.750	20.750	4,696,200
2023-09-14	20.740	20.740	20.140	20.140	20.140	1,934,600
2023-09-13	20.490	20.800	20.160	20.690	20.690	2,654,100
2023-09-12	19.720	20.850	19.720	20.700	20.700	4,517,800
2023-09-11	20.080	20.160	19.610	19.880	19.880	1,956,500
2023-09-08	19.600	20.250	19.370	20.080	20.080	2,184,500
2023-09-07	20.120	20.450	19.640	19.720	19.720	2,513,900
2023-09-06	19.960	20.270	19.770	20.120	20.120	1,466,300
2023-09-05	20.120	20.190	19.750	19.980	19.980	1,969,800
2023-09-04	20.600	20.600	19.710	20.000	20.000	4,297,900
2023-09-01	20.230	20.730	20.100	20.350	20.350	3,239,600
2023-08-31	20.020	20.880	19.800	20.240	20.240	3,646,187
2023-08-30	20.500	20.980	19.790	20.020	20.020	3,203,500
2023-08-29	18.680	20.400	18.680	20.390	20.390	5,000,787
2023-08-28	19.970	20.270	18.410	18.680	18.680	4,744,100
2023-08-25	19.870	20.000	18.020	19.400	19.400	6,863,100
2023-08-24	20.400	20.500	19.900	20.020	20.020	1,372,600
2023-08-23	20.570	20.770	20.080	20.420	20.420	1,575,700
2023-08-22	20.460	20.670	20.170	20.500	20.500	1,261,700
2023-08-21	20.880	20.980	20.280	20.460	20.460	1,961,500
2023-08-18	21.000	21.100	20.700	21.090	21.090	1,716,100
2023-08-17	20.350	20.980	20.110	20.890	20.890	1,423,400
2023-08-16	20.610	20.780	20.360	20.540	20.540	1,209,200
2023-08-15	20.530	21.190	20.500	20.640	20.640	1,302,100
2023-08-14	21.000	21.180	20.500	20.720	20.720	2,952,900
2023-08-11	21.670	21.790	21.170	21.280	21.280	3,019,800
2023-08-10	20.300	21.710	20.160	21.670	21.670	6,431,000
2023-08-09	20.650	20.700	20.290	20.450	20.450	1,463,900
2023-08-08	20.680	20.860	20.480	20.650	20.650	1,287,600
2023-08-07	21.230	21.280	20.670	20.680	20.680	1,885,700
2023-08-04	20.850	21.500	20.850	21.230	21.230	2,503,600
2023-08-03	20.780	21.160	20.650	20.900	20.900	1,710,400
2023-08-02	21.540	21.540	20.800	20.810	20.810	3,010,200

← NewerPage 13 of 21 · 1,219 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.