Guangdong Songyang Recycle Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.020	12.040	11.650	11.800	11.800	4,780,317
2025-04-25	12.260	12.390	12.110	12.120	12.120	4,206,000
2025-04-24	12.560	12.560	12.230	12.280	12.280	4,123,400
2025-04-23	12.780	12.820	12.480	12.570	12.570	5,229,800
2025-04-22	12.500	13.070	12.480	12.730	12.730	6,066,500
2025-04-21	12.510	12.750	12.320	12.580	12.580	5,603,600
2025-04-18	12.860	12.880	12.450	12.510	12.510	5,231,600
2025-04-17	12.380	13.150	12.380	12.700	12.700	8,340,600
2025-04-16	12.800	13.110	12.350	12.470	12.470	9,057,417
2025-04-15	13.330	13.350	12.550	12.640	12.640	11,803,100
2025-04-14	12.200	13.300	12.200	13.300	13.300	7,499,400
2025-04-11	12.010	12.280	12.000	12.090	12.090	5,576,600
2025-04-10	11.540	12.380	11.540	12.160	12.160	10,103,400
2025-04-09	10.660	11.650	10.250	11.540	11.540	12,904,499
2025-04-08	11.010	11.520	10.660	10.900	10.900	12,480,411
2025-04-07	12.300	12.300	11.840	11.840	11.840	4,541,800
2025-04-03	13.080	13.310	13.050	13.160	13.160	4,394,200
2025-04-02	13.090	13.900	12.990	13.300	13.300	8,428,712
2025-04-01	13.080	13.320	13.070	13.080	13.080	5,479,718
2025-03-31	13.580	13.600	13.060	13.080	13.080	6,982,819
2025-03-28	13.450	14.000	12.960	13.700	13.700	12,589,800
2025-03-27	13.880	13.890	13.440	13.560	13.560	6,281,400
2025-03-26	13.780	14.000	13.780	13.900	13.900	4,039,600
2025-03-25	14.120	14.170	13.640	13.940	13.940	7,523,800
2025-03-24	14.800	14.880	14.050	14.240	14.240	6,367,800
2025-03-21	14.890	14.940	14.700	14.760	14.760	4,569,700
2025-03-20	15.090	15.190	14.910	14.970	14.970	4,416,400
2025-03-19	15.250	15.280	14.990	15.040	15.040	6,178,800
2025-03-18	15.620	15.650	15.200	15.260	15.260	7,940,300
2025-03-17	14.960	15.680	14.960	15.550	15.550	13,391,825
2025-03-14	14.810	14.980	14.510	14.960	14.960	11,008,806
2025-03-13	14.720	15.960	14.720	15.100	15.100	14,972,409
2025-03-12	14.750	14.860	14.650	14.690	14.690	6,587,800
2025-03-11	15.150	15.180	14.620	14.780	14.780	10,554,590
2025-03-10	15.480	15.650	15.280	15.310	15.310	5,947,600
2025-03-07	15.690	15.890	15.450	15.480	15.480	6,194,500
2025-03-06	15.580	15.850	15.300	15.840	15.840	10,061,981
2025-03-05	16.110	16.110	15.470	15.580	15.580	6,798,904
2025-03-04	16.040	16.330	15.890	16.160	16.160	5,288,100
2025-03-03	16.700	16.790	15.960	16.110	16.110	9,577,500
2025-02-28	16.160	17.570	15.900	16.860	16.860	14,637,600
2025-02-27	16.490	16.570	15.940	16.110	16.110	7,647,100
2025-02-26	16.510	16.840	16.360	16.500	16.500	6,458,100
2025-02-25	16.650	16.880	16.450	16.570	16.570	5,434,600
2025-02-24	17.030	17.170	16.580	16.840	16.840	6,850,600
2025-02-21	17.110	17.310	16.800	16.940	16.940	5,765,000
2025-02-20	17.150	17.240	16.860	17.220	17.220	4,559,301
2025-02-19	17.270	17.480	17.100	17.250	17.250	4,633,710
2025-02-18	17.880	17.880	17.100	17.180	17.180	5,772,200
2025-02-17	17.930	18.170	17.710	17.920	17.920	5,391,800
2025-02-14	18.210	18.250	17.580	17.660	17.660	5,097,200
2025-02-13	18.470	18.550	18.040	18.110	18.110	5,817,958
2025-02-12	17.960	18.790	17.770	18.520	18.520	7,407,400
2025-02-11	18.620	18.780	17.870	17.960	17.960	6,040,300
2025-02-10	18.410	18.860	18.370	18.620	18.620	5,211,396
2025-02-07	18.040	18.770	17.950	18.310	18.310	7,840,897
2025-02-06	17.500	18.780	17.310	18.140	18.140	8,507,897
2025-02-05	17.100	17.800	17.090	17.390	17.390	5,463,458
2025-01-27	17.590	17.690	16.850	17.000	17.000	5,089,219
2025-01-24	17.400	17.940	17.090	17.330	17.330	4,837,819

← NewerPage 7 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.