Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.100	16.140	15.610	15.650	15.650	9,564,444
2025-07-24	15.250	16.130	15.180	16.050	16.050	18,196,582
2025-07-23	15.300	15.470	15.100	15.100	15.100	6,953,700
2025-07-22	15.490	15.630	15.250	15.400	15.400	8,778,800
2025-07-21	15.770	15.910	15.290	15.650	15.650	10,729,117
2025-07-18	15.660	15.740	15.380	15.600	15.600	7,775,700
2025-07-17	15.550	15.630	15.250	15.550	15.550	8,611,400
2025-07-16	15.780	16.480	15.380	15.490	15.490	12,664,100
2025-07-15	15.530	15.830	15.320	15.540	15.540	16,889,500
2025-07-14	14.620	15.980	14.510	15.420	15.420	24,630,800
2025-07-11	14.710	14.800	14.470	14.620	14.620	7,870,300
2025-07-10	14.810	14.950	14.530	14.650	14.650	9,757,800
2025-07-09	14.790	15.250	14.650	14.780	14.780	17,192,338
2025-07-08	15.170	15.500	14.710	14.770	14.770	25,959,626
2025-07-07	13.400	15.070	13.230	15.070	15.070	23,412,758
2025-07-04	13.450	13.980	13.250	13.700	13.700	22,683,856
2025-07-03	14.650	14.650	14.650	14.650	14.650	0
2025-07-02	14.650	14.650	14.650	14.650	14.650	0
2025-07-01	14.650	14.650	14.650	14.650	14.650	0
2025-06-30	14.650	14.650	14.650	14.650	14.650	0
2025-06-27	14.650	14.650	14.650	14.650	14.650	0
2025-06-26	14.300	15.190	14.300	14.650	14.650	14,073,200
2025-06-25	14.510	14.540	14.150	14.300	14.300	7,161,600
2025-06-24	14.370	14.600	14.240	14.500	14.500	9,213,500
2025-06-23	13.510	14.500	13.510	14.410	14.410	11,780,900
2025-06-20	13.500	14.240	13.330	13.680	13.680	9,635,800
2025-06-19	13.920	14.000	13.360	13.410	13.410	5,751,900
2025-06-18	13.950	14.120	13.670	13.930	13.930	4,664,200
2025-06-17	14.180	14.300	13.850	13.950	13.950	5,135,500
2025-06-16	13.780	14.350	13.780	14.180	14.180	6,396,220
2025-06-13	14.430	14.450	13.950	13.960	13.960	6,478,600
2025-06-12	14.520	14.650	14.300	14.430	14.430	6,842,200
2025-06-11	14.660	14.780	14.400	14.610	14.610	9,467,600
2025-06-10	14.780	14.860	14.250	14.520	14.520	14,439,912
2025-06-09	14.220	15.140	14.220	14.860	14.860	18,149,500
2025-06-06	14.310	14.480	14.070	14.220	14.220	10,823,200
2025-06-05	14.600	15.000	14.130	14.300	14.300	24,354,620
2025-06-04	13.130	14.410	13.130	14.410	14.410	8,481,920
2025-06-03	12.880	13.280	12.780	13.100	13.100	3,781,400
2025-05-30	13.480	13.630	12.880	12.960	12.960	6,330,500
2025-05-29	13.190	13.850	13.060	13.540	13.540	7,168,380
2025-05-28	13.440	13.570	13.130	13.190	13.190	3,766,500
2025-05-27	13.630	13.680	13.310	13.400	13.400	3,679,200
2025-05-26	13.460	13.840	13.370	13.610	13.610	5,011,400
2025-05-23	13.690	13.800	13.390	13.390	13.390	4,536,000
2025-05-22	13.770	14.050	13.610	13.790	13.790	4,719,700
2025-05-21	14.250	14.280	13.830	13.880	13.880	4,648,400
2025-05-20	14.200	14.220	13.820	14.150	14.150	7,250,400
2025-05-19	13.460	14.380	13.460	13.990	13.990	9,460,400
2025-05-16	13.680	13.810	13.480	13.500	13.500	4,721,700
2025-05-15	13.870	13.930	13.550	13.620	13.620	4,876,380
2025-05-14	13.890	14.080	13.720	13.880	13.880	7,025,500
2025-05-13	13.820	14.300	13.700	13.970	13.970	9,810,000
2025-05-12	13.760	13.840	13.410	13.660	13.660	5,819,300
2025-05-09	14.000	14.020	13.420	13.570	13.570	6,013,000
2025-05-08	13.580	13.950	13.550	13.730	13.730	8,154,517
2025-05-07	13.600	13.680	13.310	13.540	13.540	10,281,300
2025-05-06	13.130	13.500	12.900	13.410	13.410	14,175,680
2025-04-30	11.850	13.040	11.850	13.040	13.040	10,783,600
2025-04-29	11.680	12.190	11.680	11.850	11.850	5,708,900

← NewerPage 6 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.