Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.970	21.730	20.780	21.540	21.540	4,992,600
2023-07-31	20.440	21.280	19.950	20.970	20.970	4,422,500
2023-07-28	19.720	20.400	19.550	20.300	20.300	3,435,600
2023-07-27	20.130	20.360	19.720	19.720	19.720	2,573,700
2023-07-26	20.220	20.450	20.120	20.230	20.230	1,055,700
2023-07-25	21.000	21.010	20.110	20.230	20.230	2,730,900
2023-07-24	20.500	20.950	20.220	20.770	20.770	2,379,300
2023-07-21	19.930	20.550	19.770	20.470	20.470	3,527,400
2023-07-20	19.740	20.500	19.540	19.980	19.980	4,564,200
2023-07-19	19.780	20.240	19.700	19.740	19.740	2,568,300
2023-07-18	20.000	20.000	19.520	19.770	19.770	1,226,100
2023-07-17	19.990	20.230	19.700	19.930	19.930	2,637,800
2023-07-14	20.690	20.690	19.900	19.990	19.990	2,541,800
2023-07-13	20.480	20.490	20.050	20.280	20.280	2,269,300
2023-07-12	20.590	21.080	20.250	20.330	20.330	2,764,300
2023-07-11	20.380	20.630	20.230	20.480	20.480	1,279,098
2023-07-10	20.560	20.760	20.210	20.500	20.500	2,619,700
2023-07-07	21.180	21.180	20.430	20.670	20.670	4,033,300
2023-07-06	20.500	21.200	20.500	21.080	21.080	4,390,087
2023-07-05	21.010	21.010	20.370	20.630	20.630	3,357,900
2023-07-04	21.000	21.220	20.580	20.640	20.640	4,616,800
2023-07-03	21.590	21.650	20.870	21.040	21.040	6,096,900
2023-06-30	20.950	21.900	20.490	21.590	21.590	8,205,800
2023-06-29	20.140	21.090	19.880	20.880	20.880	5,686,200
2023-06-28	20.630	20.810	19.800	20.180	20.180	5,618,400
2023-06-27	20.020	20.740	19.800	20.520	20.520	6,371,600
2023-06-26	20.000	20.660	19.660	20.110	20.110	10,127,400
2023-06-21	19.800	21.420	19.690	20.100	20.100	18,478,900
2023-06-20	17.830	19.470	17.600	19.470	19.470	12,157,641
2023-06-19	17.790	17.860	17.500	17.700	17.700	3,442,200
2023-06-16	17.880	18.100	17.680	17.730	17.730	2,908,000
2023-06-15	17.860	18.050	17.510	17.880	17.880	4,390,700
2023-06-14	17.000	17.930	16.800	17.620	17.620	5,790,800
2023-06-13	17.230	17.330	16.660	17.310	17.310	5,376,100
2023-06-12	17.440	17.560	17.230	17.290	17.290	2,086,300
2023-06-09	17.800	17.800	17.030	17.270	17.270	3,619,400
2023-06-08	18.050	18.220	17.610	17.810	17.810	3,787,300
2023-06-07	16.750	17.920	16.690	17.920	17.920	4,540,558
2023-06-06	17.180	17.280	16.720	16.750	16.750	2,636,300
2023-06-05	17.600	17.630	17.120	17.120	17.120	2,216,200
2023-06-02	17.770	17.840	17.590	17.750	17.750	1,813,100
2023-06-01	17.530	17.940	17.460	17.750	17.750	2,386,300
2023-05-31	17.270	17.970	17.180	17.750	17.750	2,482,400
2023-05-30	17.510	17.510	17.000	17.450	17.450	1,595,100
2023-05-29	17.250	17.550	17.050	17.260	17.260	2,904,000
2023-05-26	17.210	17.340	16.800	17.250	17.250	2,663,200
2023-05-25	17.580	17.720	17.000	17.210	17.210	2,165,100
2023-05-24	17.510	17.790	17.280	17.620	17.620	1,492,400
2023-05-23	17.710	17.800	17.230	17.510	17.510	3,751,600
2023-05-22	18.100	18.260	17.520	17.710	17.710	2,947,800
2023-05-19	18.280	18.300	17.600	18.060	18.060	4,293,200
2023-05-18	17.610	18.310	17.500	18.280	18.280	3,886,900
2023-05-17	17.560	18.000	17.560	17.770	17.770	2,080,500
2023-05-16	17.770	18.100	17.570	17.710	17.710	3,677,300
2023-05-15	16.700	17.760	16.600	17.760	17.760	6,092,700
2023-05-12	17.250	17.460	16.460	16.530	16.530	5,116,900
2023-05-11	17.260	17.680	16.810	17.210	17.210	3,904,100
2023-05-10	18.050	18.110	17.230	17.280	17.280	5,685,600
2023-05-09	18.480	18.500	17.690	18.040	18.040	4,603,289
2023-05-08	17.730	18.520	17.680	18.370	18.370	7,329,700

← NewerPage 14 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.