Guangdong Songyang Recycle Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.100 | 9.290 | 8.980 | 9.290 | 9.290 | 3,353,398 |
| 2022-08-03 | 9.020 | 9.280 | 8.820 | 8.890 | 8.890 | 3,783,700 |
| 2022-08-02 | 9.460 | 9.460 | 8.810 | 8.940 | 8.940 | 4,691,993 |
| 2022-08-01 | 9.470 | 9.620 | 9.300 | 9.360 | 9.360 | 4,475,100 |
| 2022-07-29 | 9.420 | 9.680 | 9.330 | 9.330 | 9.330 | 2,900,509 |
| 2022-07-28 | 9.530 | 9.580 | 9.400 | 9.470 | 9.470 | 2,958,161 |
| 2022-07-27 | 9.610 | 9.620 | 9.410 | 9.470 | 9.470 | 2,680,100 |
| 2022-07-26 | 9.250 | 9.640 | 9.130 | 9.470 | 9.470 | 4,466,400 |
| 2022-07-25 | 9.220 | 9.390 | 9.000 | 9.230 | 9.230 | 4,688,835 |
| 2022-07-22 | 9.240 | 9.290 | 9.110 | 9.200 | 9.200 | 1,975,200 |
| 2022-07-21 | 9.240 | 9.330 | 9.110 | 9.160 | 9.160 | 2,961,000 |
| 2022-07-20 | 9.060 | 9.370 | 9.000 | 9.180 | 9.180 | 4,587,061 |
| 2022-07-19 | 8.760 | 9.120 | 8.630 | 9.050 | 9.050 | 3,787,900 |
| 2022-07-18 | 8.440 | 8.790 | 8.410 | 8.700 | 8.700 | 2,270,500 |
| 2022-07-15 | 8.400 | 8.570 | 8.180 | 8.440 | 8.440 | 5,465,918 |
| 2022-07-14 | 8.830 | 8.880 | 8.610 | 8.700 | 8.700 | 3,849,000 |
| 2022-07-13 | 9.040 | 9.180 | 8.740 | 8.830 | 8.830 | 5,749,900 |
| 2022-07-12 | 9.120 | 9.120 | 8.890 | 8.930 | 8.930 | 2,699,415 |
| 2022-07-11 | 9.120 | 9.250 | 8.840 | 9.070 | 9.070 | 4,496,601 |
| 2022-07-08 | 9.340 | 9.450 | 9.110 | 9.140 | 9.140 | 3,825,800 |
| 2022-07-07 | 8.990 | 9.440 | 8.840 | 9.290 | 9.290 | 11,584,161 |
| 2022-07-06 | 9.590 | 9.600 | 8.740 | 8.820 | 8.820 | 10,946,414 |
| 2022-07-05 | 9.190 | 9.730 | 9.100 | 9.710 | 9.710 | 9,583,381 |
| 2022-07-04 | 8.940 | 9.260 | 8.910 | 9.210 | 9.210 | 5,807,213 |
| 2022-07-01 | 8.770 | 9.130 | 8.720 | 8.910 | 8.910 | 5,687,723 |
| 2022-06-30 | 8.860 | 9.200 | 8.630 | 8.670 | 8.670 | 7,461,700 |
| 2022-06-29 | 8.230 | 8.950 | 8.230 | 8.710 | 8.710 | 7,579,923 |
| 2022-06-28 | 8.010 | 8.260 | 7.990 | 8.240 | 8.240 | 2,699,700 |
| 2022-06-27 | 7.980 | 8.040 | 7.940 | 8.020 | 8.020 | 1,222,100 |
| 2022-06-24 | 7.980 | 8.050 | 7.900 | 7.970 | 7.970 | 1,308,348 |
| 2022-06-23 | 8.030 | 8.030 | 7.850 | 7.950 | 7.950 | 1,622,300 |
| 2022-06-22 | 8.050 | 8.080 | 7.920 | 7.960 | 7.960 | 1,796,200 |
| 2022-06-21 | 7.900 | 8.080 | 7.900 | 8.040 | 8.040 | 2,681,000 |
| 2022-06-20 | 7.820 | 7.970 | 7.810 | 7.950 | 7.950 | 2,154,423 |
| 2022-06-17 | 7.770 | 7.870 | 7.720 | 7.780 | 7.780 | 1,928,700 |
| 2022-06-16 | 7.800 | 7.960 | 7.770 | 7.850 | 7.850 | 1,906,400 |
| 2022-06-15 | 7.920 | 7.980 | 7.750 | 7.800 | 7.800 | 2,166,100 |
| 2022-06-14 | 7.920 | 7.960 | 7.760 | 7.880 | 7.880 | 1,416,100 |
| 2022-06-13 | 7.880 | 8.010 | 7.880 | 7.920 | 7.920 | 2,082,400 |
| 2022-06-10 | 7.880 | 8.060 | 7.820 | 7.940 | 7.940 | 2,240,800 |
| 2022-06-09 | 7.780 | 8.060 | 7.780 | 7.880 | 7.880 | 3,761,800 |
| 2022-06-08 | 7.690 | 7.850 | 7.550 | 7.820 | 7.820 | 2,034,200 |
| 2022-06-07 | 7.890 | 7.940 | 7.680 | 7.730 | 7.730 | 2,268,900 |
| 2022-06-06 | 7.800 | 7.900 | 7.770 | 7.860 | 7.860 | 1,878,200 |
| 2022-06-02 | 7.780 | 7.790 | 7.600 | 7.790 | 7.790 | 1,605,700 |
| 2022-06-01 | 7.650 | 7.950 | 7.620 | 7.750 | 7.750 | 2,629,700 |
| 2022-05-31 | 7.480 | 7.660 | 7.400 | 7.660 | 7.660 | 1,643,400 |
| 2022-05-30 | 7.380 | 7.530 | 7.380 | 7.480 | 7.480 | 1,792,900 |
| 2022-05-27 | 7.520 | 7.580 | 7.300 | 7.380 | 7.380 | 1,771,000 |
| 2022-05-26 | 7.480 | 7.690 | 7.370 | 7.520 | 7.520 | 2,011,400 |
| 2022-05-25 | 7.480 | 7.610 | 7.450 | 7.480 | 7.480 | 1,740,900 |
| 2022-05-24 | 7.830 | 7.860 | 7.420 | 7.480 | 7.480 | 2,602,500 |
| 2022-05-23 | 7.820 | 8.020 | 7.780 | 7.810 | 7.810 | 3,194,733 |
| 2022-05-20 | 7.850 | 8.200 | 7.800 | 7.880 | 7.880 | 5,976,100 |
| 2022-05-19 | 7.710 | 8.010 | 7.630 | 7.900 | 7.900 | 3,638,798 |
| 2022-05-18 | 7.810 | 7.890 | 7.710 | 7.740 | 7.740 | 1,573,300 |
| 2022-05-17 | 7.850 | 8.020 | 7.750 | 7.760 | 7.760 | 2,358,800 |
| 2022-05-16 | 7.610 | 7.940 | 7.570 | 7.770 | 7.770 | 3,522,600 |
| 2022-05-13 | 7.430 | 7.590 | 7.390 | 7.550 | 7.550 | 1,798,200 |
| 2022-05-12 | 7.410 | 7.450 | 7.250 | 7.430 | 7.430 | 2,178,100 |
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.