Guangdong Songyang Recycle Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.580 | 31.200 | 29.120 | 30.490 | 30.490 | 12,171,385 |
| 2024-10-29 | 28.530 | 30.230 | 28.520 | 29.700 | 29.700 | 10,447,600 |
| 2024-10-28 | 28.990 | 29.150 | 27.580 | 28.800 | 28.800 | 9,946,586 |
| 2024-10-25 | 29.900 | 30.190 | 28.580 | 29.020 | 29.020 | 12,171,500 |
| 2024-10-24 | 31.380 | 31.500 | 29.900 | 30.060 | 30.060 | 9,655,585 |
| 2024-10-23 | 30.260 | 31.700 | 29.580 | 31.100 | 31.100 | 12,280,185 |
| 2024-10-22 | 29.600 | 31.290 | 29.100 | 30.250 | 30.250 | 12,665,674 |
| 2024-10-21 | 28.960 | 30.880 | 28.790 | 29.460 | 29.460 | 13,893,300 |
| 2024-10-18 | 28.810 | 29.060 | 27.520 | 28.540 | 28.540 | 11,797,729 |
| 2024-10-17 | 29.500 | 31.740 | 28.780 | 29.240 | 29.240 | 12,129,000 |
| 2024-10-16 | 28.300 | 29.480 | 28.000 | 29.250 | 29.250 | 7,507,400 |
| 2024-10-15 | 30.200 | 30.250 | 28.510 | 29.080 | 29.080 | 7,658,785 |
| 2024-10-14 | 30.500 | 31.370 | 29.710 | 29.820 | 29.820 | 7,976,402 |
| 2024-10-11 | 31.770 | 31.770 | 30.000 | 30.470 | 30.470 | 10,634,597 |
| 2024-10-10 | 30.750 | 32.740 | 30.700 | 31.770 | 31.770 | 11,508,260 |
| 2024-10-09 | 30.700 | 33.000 | 29.480 | 30.950 | 30.950 | 17,495,400 |
| 2024-10-08 | 30.940 | 30.940 | 28.180 | 30.940 | 30.940 | 23,861,006 |
| 2024-09-30 | 25.980 | 28.130 | 25.750 | 28.130 | 28.130 | 20,231,407 |
| 2024-09-27 | 26.090 | 26.400 | 25.070 | 25.570 | 25.570 | 9,047,000 |
| 2024-09-26 | 26.700 | 26.720 | 25.130 | 25.490 | 25.490 | 10,697,300 |
| 2024-09-25 | 25.900 | 27.000 | 25.510 | 26.680 | 26.680 | 9,415,276 |
| 2024-09-24 | 25.280 | 26.160 | 24.900 | 25.520 | 25.520 | 6,068,200 |
| 2024-09-23 | 25.010 | 25.990 | 24.690 | 25.450 | 25.450 | 5,593,700 |
| 2024-09-20 | 24.480 | 25.200 | 24.010 | 25.010 | 25.010 | 6,032,190 |
| 2024-09-19 | 24.800 | 25.510 | 23.900 | 24.480 | 24.480 | 8,491,700 |
| 2024-09-18 | 23.690 | 24.680 | 23.500 | 24.500 | 24.500 | 3,842,700 |
| 2024-09-13 | 24.800 | 24.800 | 23.640 | 23.690 | 23.690 | 4,037,600 |
| 2024-09-12 | 25.500 | 25.640 | 24.560 | 24.560 | 24.560 | 3,218,500 |
| 2024-09-11 | 24.900 | 25.660 | 24.300 | 25.270 | 25.270 | 4,838,800 |
| 2024-09-10 | 25.500 | 25.600 | 24.600 | 25.050 | 25.050 | 3,975,600 |
| 2024-09-09 | 26.030 | 26.500 | 25.450 | 25.500 | 25.500 | 4,612,310 |
| 2024-09-06 | 25.930 | 26.500 | 25.550 | 26.280 | 26.280 | 6,768,000 |
| 2024-09-05 | 25.090 | 26.230 | 24.760 | 25.950 | 25.950 | 7,277,600 |
| 2024-09-04 | 25.070 | 25.760 | 24.600 | 25.230 | 25.230 | 5,394,600 |
| 2024-09-03 | 25.880 | 26.660 | 25.400 | 25.580 | 25.580 | 6,016,489 |
| 2024-09-02 | 26.500 | 27.790 | 25.850 | 25.880 | 25.880 | 7,377,500 |
| 2024-08-30 | 25.170 | 26.970 | 24.900 | 26.710 | 26.710 | 7,033,600 |
| 2024-08-29 | 24.050 | 25.680 | 23.660 | 25.160 | 25.160 | 4,872,199 |
| 2024-08-28 | 23.770 | 24.560 | 23.550 | 24.140 | 24.140 | 2,770,610 |
| 2024-08-27 | 24.350 | 24.390 | 23.500 | 23.650 | 23.650 | 3,064,310 |
| 2024-08-26 | 23.710 | 24.770 | 23.500 | 24.420 | 24.420 | 4,231,900 |
| 2024-08-23 | 24.320 | 24.550 | 23.470 | 23.720 | 23.720 | 4,945,700 |
| 2024-08-22 | 25.100 | 25.100 | 24.310 | 24.410 | 24.410 | 4,304,600 |
| 2024-08-21 | 25.510 | 25.950 | 24.790 | 24.900 | 24.900 | 5,191,800 |
| 2024-08-20 | 25.550 | 26.570 | 25.410 | 25.610 | 25.610 | 5,093,700 |
| 2024-08-19 | 26.000 | 26.150 | 24.850 | 25.680 | 25.680 | 6,567,700 |
| 2024-08-16 | 26.770 | 26.970 | 26.030 | 26.250 | 26.250 | 4,944,500 |
| 2024-08-15 | 26.000 | 27.700 | 25.130 | 26.780 | 26.780 | 9,779,800 |
| 2024-08-14 | 25.400 | 26.070 | 25.000 | 25.780 | 25.780 | 5,830,500 |
| 2024-08-13 | 24.000 | 26.000 | 24.000 | 25.800 | 25.800 | 10,471,389 |
| 2024-08-12 | 25.980 | 25.980 | 23.500 | 23.990 | 23.990 | 13,917,320 |
| 2024-08-09 | 26.210 | 26.350 | 25.350 | 25.990 | 25.990 | 8,713,600 |
| 2024-08-08 | 25.050 | 26.560 | 24.800 | 26.370 | 26.370 | 10,906,632 |
| 2024-08-07 | 24.630 | 25.890 | 24.340 | 25.150 | 25.150 | 12,825,300 |
| 2024-08-06 | 23.500 | 24.990 | 22.920 | 24.990 | 24.990 | 19,807,900 |
| 2024-08-05 | 23.010 | 24.190 | 22.640 | 22.720 | 22.720 | 10,590,900 |
| 2024-08-02 | 22.640 | 24.180 | 22.340 | 23.680 | 23.680 | 10,022,600 |
| 2024-08-01 | 22.600 | 23.630 | 22.520 | 22.930 | 22.930 | 9,642,900 |
| 2024-07-31 | 22.060 | 22.790 | 21.500 | 22.490 | 22.490 | 14,145,500 |
| 2024-07-30 | 21.360 | 23.000 | 21.200 | 22.070 | 22.070 | 15,567,200 |
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.