Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.130	10.210	10.070	10.100	9.326	7,203,111
2024-07-22	10.310	10.320	10.070	10.160	9.381	8,593,700
2024-07-19	10.340	10.410	10.220	10.290	9.501	7,937,400
2024-07-18	10.190	10.400	10.150	10.400	9.603	8,016,914
2024-07-17	10.360	10.370	10.200	10.240	9.455	7,910,822
2024-07-16	10.440	10.500	10.280	10.380	9.584	8,041,857
2024-07-15	10.410	10.470	10.110	10.440	9.640	14,191,674
2024-07-12	10.910	11.050	10.900	11.020	9.670	11,180,226
2024-07-11	11.150	11.180	10.850	10.900	9.565	12,115,482
2024-07-10	11.350	11.370	11.110	11.130	9.767	8,266,416
2024-07-09	11.080	11.370	11.030	11.350	9.960	11,008,099
2024-07-08	11.100	11.220	11.070	11.100	9.741	9,290,200
2024-07-05	11.050	11.230	11.030	11.170	9.802	19,457,015
2024-07-04	10.820	11.050	10.820	11.030	9.679	15,371,854
2024-07-03	10.580	10.890	10.570	10.850	9.521	15,306,064
2024-07-02	10.480	10.640	10.390	10.630	9.328	13,057,272
2024-07-01	10.420	10.550	10.390	10.480	9.197	12,047,517
2024-06-28	10.290	10.470	10.290	10.410	9.135	10,487,258
2024-06-27	10.260	10.350	10.200	10.340	9.074	7,584,642
2024-06-26	10.320	10.380	10.200	10.250	8.995	7,973,558
2024-06-25	10.300	10.390	10.300	10.350	9.082	7,460,100
2024-06-24	10.400	10.450	10.260	10.310	9.047	7,767,591
2024-06-21	10.510	10.570	10.360	10.460	9.179	8,993,372
2024-06-20	10.520	10.620	10.450	10.510	9.223	4,325,306
2024-06-19	10.600	10.670	10.510	10.530	9.240	5,551,676
2024-06-18	10.360	10.660	10.330	10.600	9.302	12,021,025
2024-06-17	10.270	10.450	10.230	10.360	9.091	11,049,395
2024-06-14	10.200	10.350	10.170	10.270	9.012	14,201,160
2024-06-13	10.370	10.400	10.180	10.210	8.960	11,061,131
2024-06-12	10.310	10.430	10.280	10.420	9.144	6,707,475
2024-06-11	10.530	10.560	10.240	10.310	9.047	9,619,280
2024-06-07	10.410	10.540	10.350	10.530	9.240	9,605,084
2024-06-06	10.260	10.420	10.220	10.350	9.082	8,435,493
2024-06-05	10.410	10.490	10.190	10.240	8.986	9,035,032
2024-06-04	10.210	10.430	10.180	10.420	9.144	9,214,224
2024-06-03	10.180	10.280	10.160	10.210	8.960	8,105,740
2024-05-31	10.200	10.240	10.160	10.180	8.933	4,347,788
2024-05-30	10.380	10.380	10.160	10.190	8.942	8,694,926
2024-05-29	10.390	10.470	10.360	10.380	9.109	5,815,438
2024-05-28	10.410	10.430	10.300	10.400	9.126	7,228,395
2024-05-27	10.350	10.490	10.320	10.410	9.135	8,360,939
2024-05-24	10.290	10.420	10.260	10.330	9.065	5,367,184
2024-05-23	10.320	10.390	10.230	10.300	9.039	5,732,900
2024-05-22	10.330	10.470	10.310	10.350	9.082	7,901,798
2024-05-21	10.280	10.340	10.240	10.330	9.065	6,469,752
2024-05-20	10.320	10.380	10.210	10.280	9.021	7,000,259
2024-05-17	10.190	10.320	10.180	10.300	9.039	6,415,501
2024-05-16	10.430	10.450	10.180	10.210	8.960	11,786,100
2024-05-15	10.410	10.480	10.360	10.410	9.135	6,404,373
2024-05-14	10.380	10.430	10.320	10.410	9.135	5,721,097
2024-05-13	10.300	10.440	10.170	10.410	9.135	10,872,000
2024-05-10	10.290	10.330	10.240	10.310	9.047	5,777,250
2024-05-09	10.240	10.320	10.200	10.290	9.030	6,797,975
2024-05-08	10.260	10.340	10.230	10.280	9.021	5,690,146
2024-05-07	10.250	10.370	10.140	10.260	9.003	12,171,386
2024-05-06	10.180	10.450	9.940	10.390	9.118	29,536,804
2024-04-30	10.050	10.330	10.030	10.260	9.003	10,964,603
2024-04-29	10.230	10.350	10.030	10.150	8.907	15,688,673
2024-04-26	10.690	10.760	10.240	10.350	9.082	21,070,826
2024-04-25	10.590	10.750	10.510	10.720	9.407	6,001,710

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.6040 CNY
2025-07-14	0.5230 CNY
2024-07-15	0.5470 CNY
2023-07-14	0.4280 CNY
2022-07-07	0.5700 CNY
2021-07-15	0.2910 CNY
2020-08-06	0.4220 CNY
2019-06-13	0.5620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.