Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.430	7.630	7.360	7.400	7.400	3,294,800
2022-05-10	7.570	7.610	7.340	7.440	7.440	2,808,500
2022-05-09	7.120	7.660	7.120	7.500	7.500	3,388,300
2022-05-06	7.140	7.240	7.050	7.120	7.120	1,408,500
2022-05-05	7.020	7.340	7.010	7.300	7.300	2,136,700
2022-04-29	6.830	7.170	6.830	7.080	7.080	3,784,189
2022-04-28	7.400	7.400	6.830	6.900	6.900	3,658,489
2022-04-27	7.100	7.450	6.720	7.400	7.400	7,162,898
2022-04-26	7.570	7.730	7.340	7.430	7.430	2,707,600
2022-04-25	8.290	8.400	7.650	7.650	7.650	3,940,100
2022-04-22	8.400	8.620	8.280	8.500	8.500	2,539,600
2022-04-21	9.080	9.180	8.430	8.520	8.520	3,463,900
2022-04-20	8.890	9.180	8.890	9.000	9.000	3,613,500
2022-04-19	9.050	9.050	8.700	8.890	8.890	6,173,714
2022-04-18	9.270	9.270	9.270	9.270	9.270	0
2022-04-15	9.400	9.440	9.140	9.270	9.270	2,153,300
2022-04-14	9.460	9.500	9.300	9.450	9.450	2,486,271
2022-04-13	9.450	9.530	9.440	9.490	9.490	1,870,800
2022-04-12	9.420	9.560	9.370	9.480	9.480	1,684,500
2022-04-11	9.340	9.670	9.280	9.450	9.450	2,992,600
2022-04-08	9.250	9.360	9.210	9.350	9.350	1,158,300
2022-04-07	9.310	9.380	9.190	9.250	9.250	1,591,500
2022-04-06	9.380	9.470	9.280	9.380	9.380	1,614,300
2022-04-01	9.160	9.410	9.130	9.380	9.380	2,372,800
2022-03-31	9.370	9.710	9.200	9.260	9.260	4,126,589
2022-03-30	9.130	9.320	9.070	9.310	9.310	3,062,400
2022-03-29	9.170	9.170	9.000	9.060	9.060	1,908,389
2022-03-28	9.250	9.250	9.060	9.120	9.120	1,692,700
2022-03-25	9.200	9.310	9.100	9.160	9.160	2,261,800
2022-03-24	9.200	9.300	9.170	9.260	9.260	1,630,600
2022-03-23	9.200	9.310	9.080	9.200	9.200	1,505,600
2022-03-22	9.030	9.240	8.970	9.200	9.200	976,400
2022-03-21	8.910	9.070	8.900	9.010	9.010	1,285,300
2022-03-18	8.620	8.920	8.620	8.900	8.900	994,996
2022-03-17	8.550	8.790	8.540	8.690	8.690	1,229,596
2022-03-16	8.500	8.610	8.100	8.540	8.540	2,064,496
2022-03-15	8.880	8.880	8.460	8.490	8.490	1,231,500
2022-03-14	8.950	8.960	8.740	8.830	8.830	779,700
2022-03-11	8.880	8.980	8.700	8.970	8.970	1,234,100
2022-03-10	8.940	9.110	8.880	8.940	8.940	1,396,100
2022-03-09	9.040	9.160	8.590	8.870	8.870	1,985,000
2022-03-08	9.440	9.440	9.010	9.040	9.040	1,993,700
2022-03-07	9.450	9.490	9.360	9.450	9.450	1,766,261
2022-03-04	9.480	9.500	9.400	9.450	9.450	1,551,600
2022-03-03	9.540	9.540	9.440	9.480	9.480	1,230,900
2022-03-02	9.500	9.560	9.400	9.490	9.490	1,212,989
2022-03-01	9.460	9.500	9.370	9.460	9.460	1,389,900
2022-02-28	9.450	9.490	9.370	9.450	9.450	1,282,689
2022-02-25	9.310	9.480	9.300	9.460	9.460	2,104,432
2022-02-24	9.400	9.510	9.120	9.310	9.310	2,920,471
2022-02-23	9.340	9.470	9.290	9.390	9.390	1,411,100
2022-02-22	9.270	9.360	9.220	9.280	9.280	984,900
2022-02-21	9.130	9.310	9.100	9.310	9.310	1,617,900
2022-02-18	8.970	9.150	8.940	9.130	9.130	1,357,400
2022-02-17	9.010	9.050	8.960	9.000	9.000	664,700
2022-02-16	8.880	9.030	8.860	8.990	8.990	1,107,400
2022-02-15	8.810	8.870	8.770	8.860	8.860	523,000
2022-02-14	8.630	8.870	8.630	8.810	8.810	690,384
2022-02-11	8.930	8.940	8.830	8.860	8.860	548,100
2022-02-10	8.910	8.970	8.820	8.930	8.930	634,009

← NewerPage 19 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.