Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.440	20.830	20.020	20.510	20.510	10,039,500
2025-10-24	19.960	20.740	19.700	20.250	20.250	17,854,700
2025-10-23	18.140	19.970	18.130	19.970	19.970	13,800,500
2025-10-22	18.550	18.600	18.110	18.150	18.150	6,949,000
2025-10-21	18.220	18.730	18.120	18.610	18.610	9,252,900
2025-10-20	19.380	19.500	17.970	18.590	18.590	19,108,200
2025-10-17	20.500	20.990	19.310	19.310	19.310	18,182,400
2025-10-16	23.990	24.670	21.460	21.460	21.460	22,750,000
2025-10-15	23.410	24.170	23.290	23.840	23.840	8,735,325
2025-10-14	22.800	24.170	22.800	23.400	23.400	13,925,400
2025-10-13	21.360	22.880	21.240	22.790	22.790	10,101,200
2025-10-10	23.000	23.230	22.210	22.730	22.730	12,543,600
2025-10-09	22.590	23.390	22.150	23.100	23.100	12,524,675
2025-09-30	22.610	23.320	21.800	22.600	22.600	13,902,500
2025-09-29	22.700	23.250	21.970	22.640	22.640	15,796,800
2025-09-26	21.610	23.890	21.610	22.700	22.700	23,220,100
2025-09-25	21.540	22.600	20.810	21.740	21.740	20,345,500
2025-09-24	22.760	22.910	20.810	22.010	22.010	29,600,925
2025-09-23	23.840	24.170	22.520	23.120	23.120	15,773,500
2025-09-22	24.300	24.980	23.010	23.880	23.880	26,873,225
2025-09-19	22.000	23.870	21.580	23.870	23.870	24,271,375
2025-09-18	22.000	22.500	21.500	21.700	21.700	15,398,100
2025-09-17	21.510	22.940	21.010	22.170	22.170	15,795,300
2025-09-16	21.620	21.830	21.170	21.530	21.530	10,912,200
2025-09-15	21.700	22.450	21.130	21.830	21.830	16,485,000
2025-09-12	20.800	23.160	20.600	22.210	22.210	21,306,344
2025-09-11	21.260	21.260	20.350	21.060	21.060	16,531,500
2025-09-10	19.640	21.400	19.510	21.150	21.150	22,117,700
2025-09-09	19.950	20.300	19.300	19.560	19.560	11,569,800
2025-09-08	19.770	20.450	19.770	19.950	19.950	14,721,200
2025-09-05	19.600	20.100	19.000	19.920	19.920	24,561,155
2025-09-04	18.000	19.510	17.810	19.510	19.510	22,222,666
2025-09-03	17.450	18.430	17.100	17.740	17.740	11,137,600
2025-09-02	18.100	18.270	17.380	17.560	17.560	9,911,581
2025-09-01	18.000	19.130	17.880	18.170	18.170	14,686,081
2025-08-29	18.620	18.800	17.980	17.980	17.980	9,291,866
2025-08-28	18.310	19.190	17.580	18.800	18.800	15,421,355
2025-08-27	20.010	20.350	18.360	18.380	18.380	18,589,000
2025-08-26	19.690	20.500	19.690	20.120	20.120	14,872,200
2025-08-25	18.700	20.170	18.430	19.690	19.690	22,775,100
2025-08-22	18.000	18.440	17.810	18.420	18.420	9,903,200
2025-08-21	18.150	18.670	17.960	18.080	18.080	8,611,000
2025-08-20	18.440	18.740	18.100	18.310	18.310	9,490,500
2025-08-19	17.830	18.450	17.570	18.440	18.440	13,203,600
2025-08-18	18.150	18.270	17.650	17.730	17.730	10,235,400
2025-08-15	17.540	18.470	17.500	18.110	18.110	11,660,500
2025-08-14	17.800	17.960	17.500	17.520	17.520	10,259,200
2025-08-13	17.810	18.180	17.670	17.970	17.970	9,617,281
2025-08-12	18.150	18.200	17.260	17.800	17.800	14,369,400
2025-08-11	18.800	18.800	17.910	18.110	18.110	15,129,100
2025-08-08	18.770	19.500	18.410	18.790	18.790	13,649,500
2025-08-07	18.280	19.640	18.120	18.940	18.940	22,418,344
2025-08-06	18.080	18.400	17.680	18.230	18.230	13,639,600
2025-08-05	18.210	18.780	17.720	18.100	18.100	19,829,600
2025-08-04	18.430	18.540	17.400	17.800	17.800	23,545,500
2025-08-01	16.500	18.130	16.330	18.130	18.130	22,657,900
2025-07-31	15.890	16.740	15.780	16.480	16.480	18,902,800
2025-07-30	15.360	16.910	15.250	16.010	16.010	22,769,255
2025-07-29	15.630	15.800	15.220	15.390	15.390	6,832,900
2025-07-28	15.700	15.720	15.440	15.460	15.460	7,952,600

← NewerPage 5 of 21 · 1,219 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.