Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.580	19.580	18.880	19.000	19.000	6,709,800
2026-01-19	19.300	19.990	19.180	19.620	19.620	5,537,096
2026-01-16	19.180	19.580	18.880	19.420	19.420	8,097,700
2026-01-15	19.200	19.490	18.960	19.040	19.040	4,587,100
2026-01-14	18.960	19.590	18.950	19.280	19.280	8,626,900
2026-01-13	19.700	19.900	18.860	18.950	18.950	8,981,900
2026-01-12	19.040	19.910	19.010	19.780	19.780	9,519,600
2026-01-09	19.250	19.330	18.960	19.120	19.120	7,050,900
2026-01-08	19.240	19.500	19.080	19.200	19.200	5,266,800
2026-01-07	19.570	19.750	18.970	19.240	19.240	8,323,100
2026-01-06	19.250	20.310	19.000	19.640	19.640	9,607,750
2026-01-05	20.050	20.450	18.730	19.250	19.250	12,405,600
2025-12-31	20.710	20.900	19.880	19.950	19.950	8,246,397
2025-12-30	20.360	21.850	20.360	20.780	20.780	11,165,000
2025-12-29	20.110	21.000	20.110	20.650	20.650	7,286,600
2025-12-26	21.000	21.000	20.250	20.350	20.350	6,767,920
2025-12-25	21.030	21.300	20.230	21.000	21.000	10,727,180
2025-12-24	20.410	21.500	20.250	21.150	21.150	9,196,950
2025-12-23	20.480	20.650	19.960	20.450	20.450	7,280,330
2025-12-22	21.000	21.390	20.330	20.450	20.450	10,188,500
2025-12-19	21.200	21.750	20.290	21.330	21.330	11,294,300
2025-12-18	21.000	21.770	20.650	21.000	21.000	11,284,566
2025-12-17	20.410	20.990	19.960	20.570	20.570	12,736,700
2025-12-16	18.520	20.520	18.360	20.520	20.520	13,588,229
2025-12-15	19.060	19.260	18.600	18.650	18.650	4,659,300
2025-12-12	19.300	19.390	18.900	19.360	19.360	3,652,800
2025-12-11	20.140	20.370	19.200	19.360	19.360	5,676,400
2025-12-10	19.790	20.590	19.450	20.140	20.140	7,354,000
2025-12-09	19.950	20.330	19.500	19.790	19.790	6,472,150
2025-12-08	19.180	20.050	19.180	19.960	19.960	8,885,880
2025-12-05	19.190	19.360	18.900	19.130	19.130	3,063,300
2025-12-04	19.010	19.400	18.960	19.120	19.120	2,927,256
2025-12-03	19.100	19.630	18.810	19.310	19.310	5,845,300
2025-12-02	19.810	19.810	18.910	19.100	19.100	6,087,200
2025-12-01	19.400	20.090	18.900	19.780	19.780	8,150,600
2025-11-28	19.240	19.480	18.970	19.200	19.200	4,522,500
2025-11-27	18.950	19.500	18.870	19.300	19.300	5,915,820
2025-11-26	18.880	18.980	18.450	18.870	18.870	5,294,266
2025-11-25	18.380	19.230	18.310	18.830	18.830	4,855,610
2025-11-24	18.090	18.520	17.620	18.350	18.350	5,678,100
2025-11-21	18.500	18.680	17.780	17.980	17.980	7,512,259
2025-11-20	19.240	19.480	18.650	18.820	18.820	5,174,452
2025-11-19	19.260	20.130	19.200	19.300	19.300	6,456,112
2025-11-18	19.400	19.980	19.130	19.210	19.210	7,997,600
2025-11-17	19.910	19.990	18.640	18.990	18.990	12,979,800
2025-11-14	21.010	21.010	20.060	20.100	20.100	7,969,100
2025-11-13	21.990	21.990	20.840	20.920	20.920	8,428,200
2025-11-12	22.290	22.290	21.510	21.930	21.930	5,980,300
2025-11-11	22.310	22.310	21.700	22.090	22.090	9,009,300
2025-11-10	20.770	22.180	20.500	21.920	21.920	15,304,499
2025-11-07	21.550	21.550	20.470	20.470	20.470	10,910,400
2025-11-06	22.950	22.950	21.490	21.550	21.550	10,849,000
2025-11-05	22.500	23.000	21.360	22.400	22.400	15,315,600
2025-11-04	20.790	22.860	20.730	22.860	22.860	13,217,000
2025-11-03	22.500	22.500	20.350	20.780	20.780	14,339,400
2025-10-31	21.920	22.900	21.920	22.600	22.600	11,985,300
2025-10-30	21.020	22.860	20.820	22.450	22.450	15,205,000
2025-10-29	20.180	21.180	20.070	20.930	20.930	11,745,700
2025-10-28	20.410	20.750	20.060	20.460	20.460	7,399,500
2025-10-27	20.440	20.830	20.020	20.510	20.510	10,039,500

← NewerPage 4 of 5 · 243 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.