Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.480	18.020	17.480	17.730	17.730	4,852,700
2023-05-04	16.490	17.690	16.230	17.580	17.580	8,317,723
2023-04-28	15.900	16.580	15.750	16.490	16.490	6,669,600
2023-04-27	15.800	16.110	15.580	15.840	15.840	4,420,800
2023-04-26	15.980	16.230	15.820	15.960	15.960	4,825,668
2023-04-25	16.180	16.450	15.780	15.960	15.960	5,498,300
2023-04-24	15.340	16.530	15.330	16.230	16.230	6,624,356
2023-04-21	16.010	16.200	15.460	15.650	15.650	7,774,800
2023-04-20	16.560	16.600	15.740	16.010	16.010	8,844,000
2023-04-19	16.400	16.900	16.200	16.740	16.740	5,617,023
2023-04-18	16.670	17.060	16.380	16.400	16.400	6,222,500
2023-04-17	15.580	16.810	15.410	16.690	16.690	14,552,426
2023-04-14	15.800	15.910	15.400	15.570	15.570	5,967,827
2023-04-13	15.910	16.330	15.800	15.950	15.950	7,045,881
2023-04-12	15.450	16.110	14.880	16.080	16.080	11,313,000
2023-04-11	15.680	15.690	15.300	15.690	15.690	7,587,371
2023-04-10	14.660	15.840	14.380	15.620	15.620	9,218,628
2023-04-07	14.480	14.700	14.250	14.660	14.660	3,302,700
2023-04-06	14.200	14.640	14.110	14.370	14.370	5,704,700
2023-04-04	14.800	15.030	14.500	14.580	14.580	4,701,400
2023-04-03	14.660	15.040	14.230	14.850	14.850	6,119,500
2023-03-31	14.650	15.030	14.440	14.660	14.660	5,070,800
2023-03-30	14.900	15.050	14.600	14.650	14.650	6,015,400
2023-03-29	14.760	15.350	14.570	14.890	14.890	5,830,300
2023-03-28	14.690	15.180	14.400	14.970	14.970	6,016,792
2023-03-27	14.570	14.980	14.300	14.760	14.760	7,193,192
2023-03-24	14.250	14.800	14.120	14.720	14.720	5,752,200
2023-03-23	14.850	14.850	14.160	14.420	14.420	6,233,700
2023-03-22	15.000	15.280	14.690	14.980	14.980	7,474,100
2023-03-21	15.040	15.180	14.830	14.920	14.920	2,840,300
2023-03-20	14.920	15.200	14.860	15.100	15.100	5,436,300
2023-03-17	14.650	15.090	14.600	14.780	14.780	5,859,500
2023-03-16	14.740	14.880	14.540	14.700	14.700	3,012,000
2023-03-15	14.470	15.050	14.470	14.830	14.830	3,115,000
2023-03-14	14.700	14.750	14.410	14.480	14.480	4,445,200
2023-03-13	14.820	14.940	14.500	14.600	14.600	6,022,297
2023-03-10	14.850	14.900	14.540	14.820	14.820	3,353,800
2023-03-09	14.990	15.030	14.620	14.850	14.850	7,233,400
2023-03-08	13.890	14.800	13.820	14.760	14.760	9,009,900
2023-03-07	13.780	14.150	13.620	13.820	13.820	4,161,300
2023-03-06	13.850	13.970	13.560	13.780	13.780	3,990,900
2023-03-03	13.750	13.890	13.520	13.850	13.850	2,663,600
2023-03-02	13.970	13.970	13.640	13.750	13.750	2,461,735
2023-03-01	13.880	13.990	13.700	13.950	13.950	2,909,600
2023-02-28	13.850	14.190	13.780	13.880	13.880	3,682,035
2023-02-27	14.260	14.400	13.730	14.000	14.000	8,468,100
2023-02-24	14.300	14.510	14.180	14.260	14.260	4,184,200
2023-02-23	14.260	14.490	13.750	14.250	14.250	6,870,252
2023-02-22	14.000	14.280	13.740	14.080	14.080	3,547,799
2023-02-21	14.150	14.190	13.800	14.100	14.100	4,722,000
2023-02-20	13.370	14.300	13.240	14.150	14.150	8,356,100
2023-02-17	13.120	13.660	13.100	13.490	13.490	4,006,500
2023-02-16	13.610	13.610	13.030	13.150	13.150	3,675,200
2023-02-15	13.750	13.750	13.210	13.380	13.380	3,277,000
2023-02-14	13.680	13.800	13.500	13.590	13.590	3,316,000
2023-02-13	12.960	13.840	12.960	13.630	13.630	6,584,400
2023-02-10	12.950	13.380	12.900	12.940	12.940	3,402,000
2023-02-09	12.680	13.310	12.640	13.020	13.020	5,358,700
2023-02-08	12.900	13.180	12.750	12.760	12.760	3,149,900
2023-02-07	13.150	13.390	12.940	12.980	12.980	2,686,700

← NewerPage 15 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.