Guangdong Songyang Recycle Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.730 | 17.970 | 17.230 | 17.280 | 17.280 | 6,831,467 |
| 2025-01-22 | 18.600 | 18.670 | 17.500 | 17.610 | 17.610 | 7,921,900 |
| 2025-01-21 | 18.500 | 19.400 | 18.450 | 18.580 | 18.580 | 12,365,800 |
| 2025-01-20 | 16.850 | 18.440 | 16.710 | 18.440 | 18.440 | 8,216,700 |
| 2025-01-17 | 16.930 | 17.010 | 16.710 | 16.760 | 16.760 | 3,783,800 |
| 2025-01-16 | 17.140 | 17.380 | 16.900 | 17.050 | 17.050 | 3,552,900 |
| 2025-01-15 | 17.280 | 17.400 | 16.860 | 17.030 | 17.030 | 4,446,900 |
| 2025-01-14 | 17.000 | 17.290 | 16.880 | 17.260 | 17.260 | 5,635,600 |
| 2025-01-13 | 16.590 | 17.050 | 15.830 | 16.880 | 16.880 | 6,120,700 |
| 2025-01-10 | 17.560 | 17.600 | 16.500 | 16.600 | 16.600 | 5,992,300 |
| 2025-01-09 | 17.880 | 17.980 | 17.510 | 17.560 | 17.560 | 4,884,800 |
| 2025-01-08 | 17.500 | 18.120 | 17.000 | 17.880 | 17.880 | 6,843,300 |
| 2025-01-07 | 17.250 | 17.680 | 17.240 | 17.650 | 17.650 | 5,454,400 |
| 2025-01-06 | 18.390 | 18.450 | 17.250 | 17.250 | 17.250 | 8,539,600 |
| 2025-01-03 | 20.240 | 20.500 | 18.390 | 18.390 | 18.390 | 9,964,517 |
| 2025-01-02 | 20.110 | 21.450 | 19.770 | 20.430 | 20.430 | 8,639,787 |
| 2024-12-31 | 20.410 | 20.610 | 19.900 | 20.110 | 20.110 | 4,823,370 |
| 2024-12-30 | 20.500 | 21.200 | 20.020 | 20.390 | 20.390 | 4,647,800 |
| 2024-12-27 | 20.970 | 21.210 | 20.550 | 20.620 | 20.620 | 5,535,500 |
| 2024-12-26 | 20.310 | 21.210 | 19.800 | 20.920 | 20.920 | 8,127,900 |
| 2024-12-25 | 21.440 | 21.490 | 19.900 | 20.210 | 20.210 | 8,834,801 |
| 2024-12-24 | 22.240 | 22.940 | 21.170 | 21.480 | 21.480 | 7,557,561 |
| 2024-12-23 | 23.470 | 23.500 | 22.000 | 22.330 | 22.330 | 6,831,741 |
| 2024-12-20 | 22.750 | 23.990 | 22.600 | 23.600 | 23.600 | 7,748,361 |
| 2024-12-19 | 22.070 | 23.230 | 21.930 | 22.950 | 22.950 | 7,083,900 |
| 2024-12-18 | 22.920 | 23.190 | 22.220 | 22.320 | 22.320 | 5,313,680 |
| 2024-12-17 | 24.060 | 24.130 | 22.680 | 22.720 | 22.720 | 8,765,457 |
| 2024-12-16 | 24.050 | 24.490 | 23.520 | 24.220 | 24.220 | 10,196,316 |
| 2024-12-13 | 23.520 | 24.620 | 23.010 | 23.850 | 23.850 | 21,222,700 |
| 2024-12-12 | 21.010 | 23.090 | 20.900 | 23.090 | 23.090 | 21,362,180 |
| 2024-12-11 | 21.190 | 21.190 | 20.720 | 20.990 | 20.990 | 10,342,781 |
| 2024-12-10 | 22.780 | 23.020 | 20.900 | 21.450 | 21.450 | 20,001,010 |
| 2024-12-09 | 20.380 | 23.450 | 20.380 | 22.740 | 22.740 | 19,711,500 |
| 2024-12-06 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 6,536,000 |
| 2024-12-05 | 26.300 | 26.390 | 23.720 | 23.720 | 23.720 | 16,748,000 |
| 2024-12-04 | 26.100 | 26.600 | 25.400 | 26.350 | 26.350 | 6,310,911 |
| 2024-12-03 | 27.200 | 27.410 | 26.000 | 26.300 | 26.300 | 6,995,000 |
| 2024-12-02 | 26.300 | 27.800 | 26.210 | 27.200 | 27.200 | 7,966,600 |
| 2024-11-29 | 26.260 | 27.100 | 25.860 | 26.300 | 26.300 | 6,900,100 |
| 2024-11-28 | 26.050 | 26.790 | 26.050 | 26.250 | 26.250 | 4,241,400 |
| 2024-11-27 | 26.650 | 26.650 | 25.600 | 26.290 | 26.290 | 5,946,500 |
| 2024-11-26 | 26.460 | 27.800 | 26.230 | 26.900 | 26.900 | 9,003,300 |
| 2024-11-25 | 25.300 | 27.000 | 24.700 | 26.460 | 26.460 | 11,377,100 |
| 2024-11-22 | 25.570 | 26.250 | 24.880 | 25.280 | 25.280 | 12,111,220 |
| 2024-11-21 | 26.390 | 26.740 | 25.440 | 25.670 | 25.670 | 11,601,931 |
| 2024-11-20 | 26.650 | 27.170 | 25.920 | 26.270 | 26.270 | 9,613,100 |
| 2024-11-19 | 26.000 | 26.890 | 25.620 | 26.700 | 26.700 | 6,861,811 |
| 2024-11-18 | 28.460 | 28.460 | 25.610 | 26.090 | 26.090 | 10,241,700 |
| 2024-11-15 | 29.180 | 29.790 | 28.040 | 28.280 | 28.280 | 6,135,100 |
| 2024-11-14 | 29.470 | 30.560 | 29.020 | 29.180 | 29.180 | 7,022,800 |
| 2024-11-13 | 32.840 | 33.330 | 29.310 | 29.840 | 29.840 | 16,762,300 |
| 2024-11-12 | 32.240 | 32.990 | 32.100 | 32.420 | 32.420 | 5,667,200 |
| 2024-11-11 | 32.790 | 33.500 | 31.850 | 32.350 | 32.350 | 8,841,700 |
| 2024-11-08 | 31.580 | 33.780 | 31.300 | 32.800 | 32.800 | 11,394,700 |
| 2024-11-07 | 31.210 | 32.630 | 30.400 | 31.590 | 31.590 | 12,427,000 |
| 2024-11-06 | 29.800 | 31.850 | 29.800 | 31.210 | 31.210 | 20,775,720 |
| 2024-11-05 | 26.660 | 28.950 | 25.940 | 28.950 | 28.950 | 13,850,471 |
| 2024-11-04 | 26.910 | 26.920 | 24.210 | 26.320 | 26.320 | 12,621,200 |
| 2024-11-01 | 29.740 | 29.960 | 26.660 | 26.900 | 26.900 | 15,767,425 |
| 2024-10-31 | 29.750 | 29.900 | 28.510 | 29.160 | 29.160 | 10,686,435 |
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.