Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.420	13.690	13.120	13.150	13.150	3,428,495
2023-02-03	13.630	13.780	13.300	13.370	13.370	4,828,500
2023-02-02	13.560	13.830	13.510	13.580	13.580	3,441,100
2023-02-01	13.300	13.590	13.050	13.560	13.560	4,459,200
2023-01-31	13.390	13.570	12.870	13.200	13.200	4,970,700
2023-01-30	13.300	13.660	13.230	13.460	13.460	4,894,400
2023-01-20	13.170	13.370	12.850	13.260	13.260	4,408,095
2023-01-19	13.380	13.540	12.900	13.000	13.000	4,439,595
2023-01-18	13.030	13.480	12.700	13.190	13.190	5,721,200
2023-01-17	12.140	13.000	12.140	12.970	12.970	5,825,703
2023-01-16	12.260	12.380	11.940	12.230	12.230	4,273,200
2023-01-13	12.760	12.760	12.200	12.260	12.260	2,611,100
2023-01-12	12.910	13.000	12.390	12.500	12.500	3,351,000
2023-01-11	13.220	13.240	12.850	12.940	12.940	2,864,300
2023-01-10	12.850	13.270	12.760	13.090	13.090	4,675,859
2023-01-09	12.490	12.920	12.210	12.850	12.850	3,905,100
2023-01-06	12.450	12.690	12.180	12.480	12.480	3,408,200
2023-01-05	12.950	12.950	12.360	12.370	12.370	3,067,000
2023-01-04	12.900	12.900	12.580	12.770	12.770	3,453,600
2023-01-03	12.860	13.180	12.570	12.790	12.790	4,405,000
2022-12-30	12.690	12.950	12.310	12.850	12.850	6,867,652
2022-12-29	11.650	12.670	11.450	12.590	12.590	10,927,900
2022-12-28	11.180	11.740	10.840	11.590	11.590	4,108,900
2022-12-27	11.510	11.660	10.760	11.210	11.210	4,848,600
2022-12-26	11.310	11.890	11.250	11.590	11.590	6,261,500
2022-12-23	12.100	12.100	11.000	11.700	11.700	10,303,200
2022-12-22	13.300	13.300	11.860	11.860	11.860	6,990,500
2022-12-21	13.280	13.420	12.740	13.180	13.180	6,981,500
2022-12-20	13.180	13.380	13.020	13.190	13.190	4,877,000
2022-12-19	13.440	13.440	12.850	13.110	13.110	5,737,700
2022-12-16	13.550	13.670	13.120	13.390	13.390	6,565,600
2022-12-15	13.650	13.730	13.360	13.550	13.550	5,608,500
2022-12-14	14.250	14.250	13.400	13.450	13.450	8,230,200
2022-12-13	13.600	13.870	13.310	13.790	13.790	6,585,519
2022-12-12	13.380	13.840	13.200	13.540	13.540	8,719,297
2022-12-09	13.340	13.350	13.100	13.300	13.300	4,015,000
2022-12-08	12.600	13.400	12.560	13.260	13.260	7,434,995
2022-12-07	12.440	12.700	12.330	12.700	12.700	4,138,500
2022-12-06	12.830	12.900	12.430	12.600	12.600	5,110,400
2022-12-05	13.070	13.390	12.720	12.750	12.750	6,615,700
2022-12-02	13.190	13.220	12.930	13.140	13.140	6,926,400
2022-12-01	12.800	13.190	12.420	13.090	13.090	8,983,000
2022-11-30	12.830	12.980	12.460	12.730	12.730	6,765,177
2022-11-29	12.800	12.870	12.520	12.830	12.830	6,978,198
2022-11-28	12.900	13.120	12.660	12.870	12.870	8,186,600
2022-11-25	12.580	12.870	12.400	12.750	12.750	6,322,100
2022-11-24	12.480	12.580	12.250	12.500	12.500	5,189,202
2022-11-23	12.450	12.750	12.100	12.500	12.500	6,203,100
2022-11-22	11.840	12.580	11.840	12.440	12.440	5,595,561
2022-11-21	12.200	12.240	11.700	11.990	11.990	3,913,800
2022-11-18	12.340	12.350	12.100	12.120	12.120	3,629,002
2022-11-17	12.340	12.550	12.160	12.260	12.260	4,125,000
2022-11-16	12.550	12.990	12.350	12.410	12.410	5,579,900
2022-11-15	12.300	12.720	12.000	12.610	12.610	5,991,000
2022-11-14	12.010	12.400	11.920	12.200	12.200	4,186,636
2022-11-11	12.600	12.600	11.880	12.280	12.280	7,707,100
2022-11-10	12.510	12.710	12.190	12.230	12.230	9,575,100
2022-11-09	12.350	12.570	12.150	12.380	12.380	7,057,100
2022-11-08	11.940	12.500	11.650	12.400	12.400	13,436,200
2022-11-07	11.360	12.200	11.200	12.000	12.000	13,364,100

← NewerPage 16 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.