Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.400	11.700	11.210	11.420	11.420	3,861,500
2026-07-21	11.480	11.550	10.630	11.400	11.400	5,761,700
2026-07-20	11.640	12.030	11.090	11.540	11.540	5,868,800
2026-07-17	12.140	12.310	11.460	11.710	11.710	5,313,900
2026-07-16	12.010	12.900	11.950	12.290	12.290	5,534,500
2026-07-15	11.940	12.290	11.790	12.150	12.150	3,174,800
2026-07-14	12.070	12.200	11.580	12.070	12.070	4,830,000
2026-07-13	12.950	12.950	11.920	12.090	12.090	4,844,700
2026-07-10	12.600	13.480	12.600	12.990	12.990	6,569,700
2026-07-09	12.400	12.750	12.000	12.710	12.710	5,718,800
2026-07-08	12.750	12.750	12.180	12.310	12.310	4,474,200
2026-07-07	13.190	13.190	12.670	12.780	12.780	3,675,700
2026-07-06	13.390	13.610	12.900	13.210	13.210	8,813,300
2026-07-03	13.050	13.860	12.730	13.600	13.600	11,568,200
2026-07-02	12.480	13.830	12.420	12.740	12.740	8,404,427
2026-07-01	12.270	12.630	12.160	12.580	12.580	10,560,100
2026-06-30	12.560	12.900	12.230	12.300	12.300	6,596,216
2026-06-29	13.040	13.210	12.400	12.440	12.440	8,153,816
2026-06-26	14.360	14.360	12.980	13.000	13.000	8,837,700
2026-06-25	14.660	14.660	13.500	14.230	14.230	8,310,500
2026-06-24	15.170	15.560	14.000	14.410	14.410	12,034,600
2026-06-23	13.490	14.920	13.380	14.920	14.920	7,471,200
2026-06-22	14.170	14.180	13.200	13.560	13.560	7,612,100
2026-06-18	14.390	14.600	14.180	14.180	14.180	4,345,600
2026-06-17	14.750	14.840	14.470	14.510	14.510	3,788,500
2026-06-16	15.080	15.080	14.650	14.760	14.760	4,223,100
2026-06-15	15.600	15.720	14.950	15.130	15.130	4,637,500
2026-06-12	15.200	15.740	15.080	15.530	15.530	5,674,000
2026-06-11	15.090	15.270	14.680	15.080	15.080	5,250,200
2026-06-10	15.510	15.610	15.110	15.280	15.280	3,675,600
2026-06-09	15.860	16.100	15.430	15.570	15.570	5,240,600
2026-06-08	15.730	15.950	15.450	15.790	15.790	4,894,500
2026-06-05	15.880	16.110	15.380	15.850	15.850	4,512,300
2026-06-04	16.160	16.300	15.760	15.880	15.880	3,276,400
2026-06-03	15.990	16.330	15.730	16.180	16.180	4,608,500
2026-06-02	16.080	16.250	15.400	15.990	15.990	5,840,100
2026-06-01	15.860	16.230	15.660	16.010	16.010	4,562,400
2026-05-29	16.450	16.450	15.660	15.820	15.820	6,708,300
2026-05-28	16.430	16.880	16.000	16.500	16.500	6,438,700
2026-05-27	16.990	17.800	16.180	16.420	16.420	7,850,100
2026-05-26	17.180	17.250	16.550	16.850	16.850	6,935,500
2026-05-25	17.180	17.580	16.580	17.350	17.350	7,423,200
2026-05-22	17.320	17.490	17.020	17.230	17.230	6,116,800
2026-05-21	18.160	18.590	17.060	17.160	17.160	7,187,900
2026-05-20	18.060	18.550	18.000	18.210	18.210	3,767,000
2026-05-19	18.150	18.550	17.900	18.390	18.390	4,903,100
2026-05-18	18.450	18.480	17.900	18.250	18.250	4,622,300
2026-05-15	19.060	19.300	18.370	18.450	18.450	5,889,700
2026-05-14	19.300	19.380	18.700	18.870	18.870	5,407,800
2026-05-13	19.230	19.630	18.660	19.030	19.030	6,746,300
2026-05-12	19.350	19.800	19.080	19.420	19.420	6,678,100
2026-05-11	19.990	20.250	19.080	19.330	19.330	10,713,200
2026-05-08	19.650	20.580	19.590	19.990	19.990	9,606,100
2026-05-07	19.000	19.870	18.980	19.780	19.780	9,222,400
2026-05-06	18.240	19.750	18.240	19.150	19.150	10,679,700
2026-04-30	18.510	18.590	17.900	18.100	18.100	6,353,800
2026-04-29	17.800	18.780	17.700	18.170	18.170	6,965,200
2026-04-28	17.650	18.180	17.560	18.030	18.030	5,531,000
2026-04-27	17.880	17.910	17.020	17.700	17.700	6,476,752
2026-04-24	18.010	18.220	17.460	17.770	17.770	5,828,373

← NewerPage 2 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.