Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.520	18.740	17.520	18.250	18.250	11,870,252
2026-04-22	17.800	17.900	17.270	17.680	17.680	6,098,300
2026-04-21	17.720	18.050	17.300	17.700	17.700	7,049,448
2026-04-20	17.790	18.340	17.620	17.810	17.810	7,854,377
2026-04-17	18.900	18.940	18.050	18.340	18.340	7,918,600
2026-04-16	19.000	19.070	18.570	18.950	18.950	6,542,900
2026-04-15	19.750	19.750	18.950	19.020	19.020	7,409,100
2026-04-14	20.310	20.330	19.000	19.630	19.630	10,160,620
2026-04-13	20.330	21.090	19.960	20.120	20.120	12,058,600
2026-04-10	20.700	21.160	18.810	20.230	20.230	30,522,225
2026-04-09	18.670	20.600	18.650	20.600	20.600	13,378,205
2026-04-08	19.690	19.870	18.500	18.730	18.730	11,616,605
2026-04-07	17.790	19.500	17.790	19.300	19.300	15,009,350
2026-04-03	17.500	18.010	17.250	17.790	17.790	18,865,045
2026-04-02	15.640	17.250	15.600	17.250	17.250	14,558,220
2026-04-01	16.500	16.500	15.380	15.680	15.680	14,162,100
2026-03-31	16.720	16.750	15.650	16.470	16.470	14,624,200
2026-03-30	18.310	18.500	16.640	17.070	17.070	15,763,697
2026-03-27	18.720	18.840	18.220	18.490	18.490	6,328,100
2026-03-26	19.270	19.400	18.670	18.900	18.900	4,262,100
2026-03-25	19.000	19.280	18.930	19.150	19.150	3,760,500
2026-03-24	18.800	19.050	18.390	18.980	18.980	5,479,400
2026-03-23	19.480	19.800	18.260	18.350	18.350	8,695,400
2026-03-20	19.910	20.370	19.540	19.570	19.570	6,334,600
2026-03-19	20.670	20.690	19.780	19.940	19.940	6,917,000
2026-03-18	20.510	20.910	20.240	20.650	20.650	4,744,100
2026-03-17	21.100	21.380	20.330	20.360	20.360	7,063,900
2026-03-16	20.620	21.350	20.410	21.100	21.100	8,600,900
2026-03-13	20.500	21.190	19.960	20.720	20.720	15,146,300
2026-03-12	20.200	20.300	19.630	19.690	19.690	5,916,600
2026-03-11	20.600	20.930	20.200	20.230	20.230	6,354,500
2026-03-10	20.040	20.690	20.030	20.570	20.570	9,120,750
2026-03-09	19.920	20.390	19.140	20.040	20.040	8,639,000
2026-03-06	19.880	20.300	19.800	20.130	20.130	4,563,050
2026-03-05	20.200	20.360	19.760	19.860	19.860	4,851,300
2026-03-04	19.550	20.210	19.510	19.960	19.960	5,351,156
2026-03-03	20.980	21.250	19.700	19.700	19.700	9,731,800
2026-03-02	19.840	21.740	19.660	20.630	20.630	20,659,788
2026-02-27	19.760	20.380	19.670	20.000	20.000	6,691,838
2026-02-26	20.290	20.620	19.790	19.920	19.920	7,988,090
2026-02-25	19.830	20.870	19.180	20.410	20.410	16,392,844
2026-02-24	19.690	20.350	19.250	19.830	19.830	8,702,900
2026-02-13	19.460	19.840	19.000	19.150	19.150	6,037,550
2026-02-12	19.520	20.100	19.440	19.460	19.460	5,651,250
2026-02-11	19.400	20.560	18.960	19.710	19.710	9,749,100
2026-02-10	20.510	20.510	19.340	19.380	19.380	10,336,050
2026-02-09	20.250	20.920	20.120	20.580	20.580	6,764,850
2026-02-06	20.050	20.510	19.710	20.250	20.250	6,863,800
2026-02-05	20.190	20.490	20.010	20.070	20.070	5,794,500
2026-02-04	20.630	20.630	20.040	20.390	20.390	6,419,300
2026-02-03	20.760	21.140	20.410	20.530	20.530	6,983,400
2026-02-02	21.560	21.880	20.580	20.700	20.700	12,464,400
2026-01-30	19.620	21.560	19.610	21.560	21.560	16,058,213
2026-01-29	19.950	20.000	19.500	19.600	19.600	5,425,700
2026-01-28	20.100	20.890	19.820	19.910	19.910	6,494,000
2026-01-27	20.660	20.750	19.680	20.010	20.010	6,879,550
2026-01-26	21.350	21.800	20.410	20.630	20.630	9,570,750
2026-01-23	20.680	21.800	20.610	21.390	21.390	12,121,475
2026-01-22	20.300	20.620	19.580	20.370	20.370	9,754,000
2026-01-21	18.780	20.900	18.250	20.350	20.350	17,963,370

← NewerPage 3 of 21 · 1,218 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.