Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.900	8.950	8.880	8.910	8.910	580,600
2022-02-08	8.780	8.900	8.750	8.890	8.890	656,500
2022-02-07	8.780	8.810	8.700	8.780	8.780	804,600
2022-01-28	8.500	8.750	8.500	8.700	8.700	1,125,400
2022-01-27	8.650	8.650	8.390	8.470	8.470	1,667,243
2022-01-26	8.440	8.600	8.440	8.600	8.600	670,400
2022-01-25	8.740	8.740	8.400	8.440	8.440	1,343,800
2022-01-24	8.720	8.760	8.640	8.740	8.740	831,500
2022-01-21	8.850	8.850	8.670	8.720	8.720	1,089,500
2022-01-20	8.890	8.950	8.780	8.800	8.800	1,112,300
2022-01-19	8.860	8.910	8.830	8.900	8.900	772,962
2022-01-18	8.920	8.950	8.860	8.860	8.860	838,100
2022-01-17	8.990	8.990	8.870	8.920	8.920	1,447,600
2022-01-14	9.080	9.150	8.930	8.990	8.990	1,338,900
2022-01-13	9.080	9.110	9.050	9.080	9.080	862,600
2022-01-12	9.080	9.110	9.040	9.080	9.080	884,143
2022-01-11	9.060	9.160	9.030	9.080	9.080	1,780,800
2022-01-10	9.230	9.230	9.040	9.060	9.060	3,177,100
2022-01-07	9.180	9.250	9.180	9.200	9.200	1,349,800
2022-01-06	9.170	9.220	9.120	9.190	9.190	2,639,200
2022-01-05	9.100	9.200	9.080	9.130	9.130	2,449,100
2022-01-04	9.100	9.200	9.100	9.150	9.150	2,593,300
2021-12-31	9.000	9.190	8.920	9.130	9.130	2,684,300
2021-12-30	8.900	8.990	8.810	8.950	8.950	2,568,600
2021-12-29	9.440	9.440	8.960	8.960	8.960	5,359,884
2021-12-28	9.400	9.560	9.380	9.430	9.430	1,621,700
2021-12-27	9.570	9.570	9.330	9.380	9.380	2,017,800
2021-12-24	9.800	9.990	9.400	9.470	9.470	3,639,800
2021-12-23	9.820	9.950	9.760	9.820	9.820	1,877,500
2021-12-22	9.780	9.950	9.730	9.830	9.830	2,605,300
2021-12-21	9.410	9.820	9.410	9.800	9.800	2,748,200
2021-12-20	9.550	9.660	9.530	9.610	9.610	2,300,584
2021-12-17	9.480	9.600	9.370	9.500	9.500	2,462,200
2021-12-16	9.660	9.800	9.480	9.490	9.490	3,341,800
2021-12-15	9.570	9.820	9.450	9.780	9.780	4,064,400
2021-12-14	9.170	9.690	9.160	9.530	9.530	4,808,122
2021-12-13	9.150	9.290	9.040	9.230	9.230	3,270,000
2021-12-10	9.070	9.140	9.070	9.140	9.140	1,111,600
2021-12-09	9.060	9.160	9.030	9.120	9.120	1,387,400
2021-12-08	9.110	9.130	9.020	9.110	9.110	1,223,300
2021-12-07	9.220	9.270	8.960	9.100	9.100	2,109,300
2021-12-06	9.010	9.240	8.870	9.130	9.130	3,030,800
2021-12-03	9.030	9.060	8.930	9.010	9.010	1,371,900
2021-12-02	9.000	9.150	8.930	8.980	8.980	1,994,000
2021-12-01	8.950	9.030	8.820	8.990	8.990	1,993,800
2021-11-30	8.690	9.000	8.690	8.880	8.880	2,240,800
2021-11-29	8.680	8.760	8.650	8.680	8.680	1,769,800
2021-11-26	8.910	8.910	8.650	8.680	8.680	2,536,500
2021-11-25	8.970	9.110	8.840	8.860	8.860	2,549,300
2021-11-24	8.750	9.070	8.730	8.990	8.990	2,829,200
2021-11-23	8.910	9.160	8.750	8.800	8.800	4,855,884
2021-11-22	8.600	8.930	8.570	8.910	8.910	3,994,543
2021-11-19	8.460	8.800	8.460	8.630	8.630	1,817,400
2021-11-18	8.580	8.640	8.420	8.480	8.480	2,245,700
2021-11-17	8.800	8.800	8.480	8.580	8.580	2,903,284
2021-11-16	8.670	8.740	8.600	8.610	8.610	2,497,100
2021-11-15	8.490	8.750	8.470	8.670	8.670	2,990,461
2021-11-12	8.430	8.520	8.380	8.460	8.460	1,445,522
2021-11-11	8.420	8.480	8.380	8.400	8.400	2,083,600
2021-11-10	8.420	8.580	8.410	8.470	8.470	2,683,301

← NewerPage 20 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.