Guangzhou Yuexiu Capital Holdings Group Co., Ltd. (000987.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.22 | 5.33 | 5.16 | 5.30 | 5.30 | 19,667,622 |
| 13 Jun 2024 | 5.33 | 5.36 | 5.21 | 5.22 | 5.22 | 18,407,476 |
| 12 Jun 2024 | 5.35 | 5.37 | 5.32 | 5.34 | 5.34 | 10,246,667 |
| 11 Jun 2024 | 5.37 | 5.40 | 5.32 | 5.36 | 5.36 | 12,699,281 |
| 07 Jun 2024 | 5.43 | 5.46 | 5.32 | 5.39 | 5.39 | 14,843,693 |
| 06 Jun 2024 | 5.50 | 5.53 | 5.39 | 5.40 | 5.40 | 15,180,464 |
| 05 Jun 2024 | 5.58 | 5.60 | 5.50 | 5.50 | 5.50 | 14,734,631 |
| 04 Jun 2024 | 5.41 | 5.59 | 5.40 | 5.58 | 5.58 | 19,733,663 |
| 03 Jun 2024 | 5.55 | 5.55 | 5.37 | 5.43 | 5.43 | 20,000,315 |
| 31 May 2024 | 5.46 | 5.59 | 5.45 | 5.54 | 5.54 | 23,630,088 |
| 30 May 2024 | 5.35 | 5.45 | 5.34 | 5.44 | 5.44 | 17,753,131 |
| 30 May 2024 | 0.17 Dividend | |||||
| 29 May 2024 | 5.51 | 5.59 | 5.49 | 5.51 | 5.34 | 14,138,542 |
| 28 May 2024 | 5.60 | 5.60 | 5.48 | 5.51 | 5.34 | 17,473,755 |
| 27 May 2024 | 5.60 | 5.61 | 5.52 | 5.58 | 5.41 | 9,862,668 |
| 24 May 2024 | 5.59 | 5.64 | 5.56 | 5.56 | 5.39 | 11,983,045 |
| 23 May 2024 | 5.70 | 5.71 | 5.58 | 5.59 | 5.42 | 14,967,058 |
| 22 May 2024 | 5.67 | 5.75 | 5.66 | 5.72 | 5.54 | 15,074,501 |
| 21 May 2024 | 5.74 | 5.76 | 5.66 | 5.67 | 5.50 | 14,198,829 |
| 20 May 2024 | 5.78 | 5.85 | 5.75 | 5.76 | 5.58 | 16,973,652 |
| 17 May 2024 | 5.68 | 5.80 | 5.65 | 5.80 | 5.62 | 19,140,979 |
| 16 May 2024 | 5.68 | 5.76 | 5.66 | 5.68 | 5.50 | 14,890,501 |
| 15 May 2024 | 5.85 | 5.85 | 5.67 | 5.67 | 5.50 | 15,378,562 |
| 14 May 2024 | 5.79 | 5.83 | 5.76 | 5.78 | 5.60 | 13,720,625 |
| 13 May 2024 | 5.78 | 5.84 | 5.71 | 5.80 | 5.62 | 16,085,796 |
| 10 May 2024 | 5.76 | 5.82 | 5.72 | 5.80 | 5.62 | 16,144,032 |
| 09 May 2024 | 5.69 | 5.78 | 5.68 | 5.75 | 5.57 | 12,800,406 |
| 08 May 2024 | 5.74 | 5.76 | 5.67 | 5.68 | 5.50 | 12,959,519 |
| 07 May 2024 | 5.83 | 5.84 | 5.74 | 5.76 | 5.58 | 16,637,044 |
| 06 May 2024 | 5.87 | 5.92 | 5.81 | 5.83 | 5.65 | 20,559,392 |
| 30 Apr 2024 | 5.84 | 5.88 | 5.79 | 5.79 | 5.61 | 20,242,963 |
| 29 Apr 2024 | 5.79 | 5.93 | 5.77 | 5.88 | 5.70 | 30,653,293 |
| 26 Apr 2024 | 5.65 | 5.83 | 5.58 | 5.82 | 5.64 | 33,508,970 |
| 25 Apr 2024 | 5.53 | 5.57 | 5.49 | 5.53 | 5.36 | 10,581,444 |
| 24 Apr 2024 | 5.53 | 5.57 | 5.47 | 5.55 | 5.38 | 10,997,957 |
| 23 Apr 2024 | 5.58 | 5.62 | 5.52 | 5.53 | 5.36 | 11,028,314 |
| 22 Apr 2024 | 5.57 | 5.65 | 5.55 | 5.58 | 5.41 | 14,151,309 |
| 19 Apr 2024 | 5.58 | 5.65 | 5.56 | 5.57 | 5.40 | 16,877,426 |
| 18 Apr 2024 | 5.52 | 5.68 | 5.49 | 5.60 | 5.43 | 24,414,433 |
| 17 Apr 2024 | 5.38 | 5.54 | 5.37 | 5.54 | 5.37 | 18,321,314 |
| 16 Apr 2024 | 5.50 | 5.58 | 5.37 | 5.39 | 5.22 | 21,412,226 |
| 15 Apr 2024 | 5.40 | 5.58 | 5.32 | 5.52 | 5.35 | 24,250,980 |
| 12 Apr 2024 | 5.47 | 5.50 | 5.39 | 5.40 | 5.23 | 17,738,953 |
| 11 Apr 2024 | 5.48 | 5.56 | 5.46 | 5.48 | 5.31 | 18,044,992 |
| 10 Apr 2024 | 5.62 | 5.64 | 5.48 | 5.50 | 5.33 | 16,132,796 |
| 09 Apr 2024 | 5.58 | 5.64 | 5.56 | 5.64 | 5.47 | 13,663,622 |
| 08 Apr 2024 | 5.63 | 5.67 | 5.55 | 5.57 | 5.40 | 17,774,712 |
| 03 Apr 2024 | 5.63 | 5.68 | 5.62 | 5.63 | 5.46 | 13,402,627 |
| 02 Apr 2024 | 5.67 | 5.71 | 5.61 | 5.63 | 5.46 | 16,893,422 |
| 01 Apr 2024 | 5.60 | 5.71 | 5.59 | 5.68 | 5.50 | 24,310,195 |
| 29 Mar 2024 | 5.51 | 5.57 | 5.48 | 5.58 | 5.41 | 15,416,493 |
| 28 Mar 2024 | 5.65 | 5.69 | 5.55 | 5.57 | 5.40 | 30,162,592 |
| 27 Mar 2024 | 5.82 | 5.82 | 5.68 | 5.69 | 5.51 | 16,177,422 |
| 26 Mar 2024 | 5.78 | 5.83 | 5.75 | 5.80 | 5.62 | 12,774,722 |
| 25 Mar 2024 | 5.87 | 5.89 | 5.75 | 5.77 | 5.59 | 23,903,292 |
| 22 Mar 2024 | 6.04 | 6.04 | 5.90 | 5.93 | 5.75 | 22,763,456 |
| 21 Mar 2024 | 6.06 | 6.11 | 6.02 | 6.05 | 5.86 | 17,138,077 |
| 20 Mar 2024 | 6.07 | 6.09 | 6.01 | 6.06 | 5.87 | 17,546,508 |
| 19 Mar 2024 | 6.13 | 6.16 | 6.06 | 6.06 | 5.87 | 16,593,728 |
| 18 Mar 2024 | 6.07 | 6.18 | 6.06 | 6.15 | 5.96 | 26,661,196 |
| 15 Mar 2024 | 6.00 | 6.05 | 5.96 | 6.04 | 5.85 | 16,220,476 |
| 14 Mar 2024 | 5.98 | 6.06 | 5.95 | 6.00 | 5.81 | 15,785,856 |
| 13 Mar 2024 | 6.07 | 6.08 | 5.99 | 6.00 | 5.81 | 16,540,842 |
| 12 Mar 2024 | 6.11 | 6.12 | 6.04 | 6.08 | 5.89 | 17,329,238 |
| 11 Mar 2024 | 5.96 | 6.08 | 5.96 | 6.08 | 5.89 | 22,471,261 |
| 08 Mar 2024 | 5.92 | 5.99 | 5.91 | 5.96 | 5.78 | 14,454,165 |
| 07 Mar 2024 | 6.00 | 6.04 | 5.94 | 5.94 | 5.76 | 19,215,469 |
| 06 Mar 2024 | 5.99 | 6.07 | 5.93 | 5.98 | 5.80 | 18,276,363 |
| 05 Mar 2024 | 6.01 | 6.06 | 5.96 | 5.98 | 5.80 | 19,499,583 |
| 04 Mar 2024 | 6.13 | 6.15 | 6.01 | 6.04 | 5.85 | 24,731,487 |
| 01 Mar 2024 | 6.15 | 6.19 | 6.08 | 6.15 | 5.96 | 27,393,797 |
| 29 Feb 2024 | 6.01 | 6.16 | 5.99 | 6.16 | 5.97 | 36,176,128 |
| 28 Feb 2024 | 6.06 | 6.26 | 6.05 | 6.06 | 5.87 | 53,021,720 |
| 27 Feb 2024 | 5.91 | 6.04 | 5.90 | 6.04 | 5.85 | 22,648,429 |
| 26 Feb 2024 | 5.98 | 6.00 | 5.92 | 5.93 | 5.75 | 20,727,874 |
| 23 Feb 2024 | 6.02 | 6.04 | 5.92 | 5.98 | 5.80 | 21,004,236 |
| 22 Feb 2024 | 5.90 | 6.03 | 5.89 | 5.98 | 5.80 | 24,974,326 |
| 21 Feb 2024 | 5.90 | 6.13 | 5.85 | 5.95 | 5.77 | 35,378,541 |
| 20 Feb 2024 | 5.84 | 5.98 | 5.80 | 5.93 | 5.75 | 25,753,568 |
| 19 Feb 2024 | 6.05 | 6.08 | 5.82 | 5.89 | 5.71 | 42,782,201 |
| 08 Feb 2024 | 5.98 | 6.22 | 5.94 | 6.08 | 5.89 | 50,968,312 |
| 07 Feb 2024 | 5.67 | 5.98 | 5.64 | 5.98 | 5.80 | 50,025,747 |
| 06 Feb 2024 | 5.13 | 5.71 | 5.10 | 5.70 | 5.52 | 42,235,180 |
| 05 Feb 2024 | 5.40 | 5.47 | 5.08 | 5.19 | 5.03 | 38,632,372 |
| 02 Feb 2024 | 5.63 | 5.67 | 5.26 | 5.44 | 5.27 | 31,695,323 |
| 01 Feb 2024 | 5.64 | 5.75 | 5.54 | 5.62 | 5.45 | 26,406,773 |
| 31 Jan 2024 | 5.75 | 5.87 | 5.62 | 5.72 | 5.54 | 31,722,390 |
| 30 Jan 2024 | 5.90 | 5.99 | 5.79 | 5.81 | 5.63 | 25,044,348 |
| 29 Jan 2024 | 6.07 | 6.10 | 5.94 | 5.95 | 5.77 | 40,330,144 |
| 26 Jan 2024 | 5.91 | 6.11 | 5.88 | 6.02 | 5.83 | 45,166,822 |
| 25 Jan 2024 | 5.89 | 6.03 | 5.79 | 5.99 | 5.81 | 56,183,921 |
| 24 Jan 2024 | 5.57 | 5.94 | 5.50 | 5.90 | 5.72 | 52,274,689 |
| 23 Jan 2024 | 5.43 | 5.60 | 5.32 | 5.55 | 5.38 | 23,985,485 |
| 22 Jan 2024 | 5.68 | 5.69 | 5.38 | 5.43 | 5.26 | 23,328,442 |
| 19 Jan 2024 | 5.69 | 5.75 | 5.63 | 5.67 | 5.50 | 13,967,772 |
| 18 Jan 2024 | 5.69 | 5.73 | 5.52 | 5.72 | 5.54 | 25,942,629 |
| 17 Jan 2024 | 5.83 | 5.93 | 5.72 | 5.72 | 5.54 | 20,520,934 |
| 16 Jan 2024 | 5.78 | 5.84 | 5.73 | 5.83 | 5.65 | 11,858,608 |
| 15 Jan 2024 | 5.75 | 5.84 | 5.71 | 5.78 | 5.60 | 9,803,951 |
| 12 Jan 2024 | 5.80 | 5.85 | 5.77 | 5.78 | 5.60 | 9,325,489 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.