Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.330	11.450	11.050	11.230	11.230	6,436,397
2022-11-03	10.850	11.410	10.850	11.250	11.250	10,765,161
2022-11-02	10.820	11.000	10.400	10.910	10.910	5,258,100
2022-11-01	10.520	10.990	10.320	10.830	10.830	4,870,900
2022-10-31	10.210	10.550	10.190	10.420	10.420	3,926,600
2022-10-28	10.690	10.690	10.000	10.190	10.190	5,139,900
2022-10-27	10.980	10.980	10.560	10.620	10.620	4,536,800
2022-10-26	10.850	11.000	10.750	10.800	10.800	3,604,597
2022-10-25	11.050	11.090	10.610	10.780	10.780	5,396,291
2022-10-24	11.020	11.250	10.710	10.840	10.840	9,314,478
2022-10-21	10.420	11.000	10.420	10.840	10.840	9,883,500
2022-10-20	10.720	11.340	10.290	10.410	10.410	10,565,200
2022-10-19	10.520	10.810	10.310	10.720	10.720	7,720,888
2022-10-18	10.350	10.830	9.970	10.550	10.550	8,786,100
2022-10-17	9.250	10.200	9.230	10.150	10.150	4,564,500
2022-10-14	9.160	9.330	9.140	9.300	9.300	1,394,200
2022-10-13	9.300	9.300	8.810	9.150	9.150	1,221,800
2022-10-12	8.990	9.160	8.830	9.150	9.150	1,231,600
2022-10-11	8.970	8.970	8.530	8.930	8.930	1,912,600
2022-10-10	9.120	9.240	8.860	8.970	8.970	1,472,000
2022-09-30	9.150	9.280	9.060	9.100	9.100	1,020,062
2022-09-29	9.620	9.670	9.130	9.210	9.210	1,875,000
2022-09-28	9.610	9.850	9.420	9.450	9.450	2,033,100
2022-09-27	9.440	9.690	9.350	9.610	9.610	1,693,900
2022-09-26	9.680	9.800	9.370	9.400	9.400	2,100,962
2022-09-23	10.330	10.330	9.520	9.680	9.680	3,769,300
2022-09-22	9.920	10.350	9.880	10.080	10.080	2,729,300
2022-09-21	10.190	10.190	9.810	9.900	9.900	2,925,500
2022-09-20	10.220	10.480	10.080	10.110	10.110	2,432,800
2022-09-19	10.640	10.640	10.000	10.090	10.090	3,155,700
2022-09-16	10.370	10.760	10.260	10.510	10.510	3,030,700
2022-09-15	10.550	10.700	10.310	10.460	10.460	2,536,900
2022-09-14	9.980	10.600	9.930	10.510	10.510	3,513,700
2022-09-13	10.170	10.320	10.080	10.220	10.220	1,612,800
2022-09-09	10.400	10.400	10.140	10.170	10.170	1,394,500
2022-09-08	10.670	10.680	10.300	10.330	10.330	2,124,300
2022-09-07	10.580	10.720	10.510	10.650	10.650	1,419,400
2022-09-06	10.610	10.640	10.470	10.580	10.580	1,738,200
2022-09-05	10.230	10.720	10.200	10.530	10.530	3,273,782
2022-09-02	10.010	10.320	9.960	10.220	10.220	2,372,900
2022-09-01	9.910	10.230	9.910	10.000	10.000	1,886,800
2022-08-31	10.370	10.400	9.820	9.880	9.880	4,351,700
2022-08-30	10.180	10.530	10.100	10.370	10.370	2,955,653
2022-08-29	10.010	10.330	9.900	10.220	10.220	2,826,200
2022-08-26	10.420	10.440	10.130	10.170	10.170	2,561,700
2022-08-25	10.580	10.800	10.150	10.220	10.220	4,896,300
2022-08-24	10.750	10.800	10.430	10.600	10.600	5,464,200
2022-08-23	10.250	10.840	10.100	10.750	10.750	6,433,500
2022-08-22	10.190	10.390	10.120	10.170	10.170	3,598,200
2022-08-19	10.150	10.340	9.980	10.180	10.180	3,849,923
2022-08-18	9.480	10.350	9.370	10.150	10.150	8,914,486
2022-08-17	9.470	9.510	9.300	9.510	9.510	1,984,204
2022-08-16	9.580	9.590	9.360	9.460	9.460	2,087,800
2022-08-15	9.480	9.600	9.400	9.530	9.530	1,895,641
2022-08-12	9.650	9.690	9.530	9.530	9.530	1,766,100
2022-08-11	9.480	9.650	9.430	9.640	9.640	2,815,761
2022-08-10	9.600	9.600	9.400	9.470	9.470	1,364,400
2022-08-09	9.510	9.640	9.410	9.490	9.490	2,568,300
2022-08-08	9.380	9.560	9.270	9.490	9.490	2,961,700
2022-08-05	9.390	9.450	9.120	9.360	9.360	3,496,900

← NewerPage 17 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.