Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.450	10.650	10.450	10.630	9.328	6,808,502
2024-04-23	10.530	10.690	10.420	10.430	9.153	7,351,980
2024-04-22	10.660	10.840	10.520	10.590	9.293	10,047,101
2024-04-19	10.540	10.740	10.480	10.660	9.354	9,928,269
2024-04-18	10.540	10.730	10.400	10.540	9.249	8,453,841
2024-04-17	10.350	10.550	10.250	10.540	9.249	10,306,712
2024-04-16	10.460	10.600	10.360	10.370	9.100	11,928,669
2024-04-15	10.220	10.510	10.190	10.510	9.223	12,231,979
2024-04-12	10.160	10.270	10.090	10.190	8.942	7,071,580
2024-04-11	10.000	10.170	9.970	10.160	8.916	8,289,273
2024-04-10	9.900	10.120	9.890	10.050	8.819	11,629,429
2024-04-09	10.060	10.060	9.900	9.910	8.696	7,311,454
2024-04-08	9.950	10.120	9.950	10.030	8.802	9,459,000
2024-04-03	9.940	10.060	9.870	9.990	8.767	10,267,535
2024-04-02	9.890	10.080	9.850	9.920	8.705	11,818,255
2024-04-01	10.010	10.030	9.730	9.950	8.731	13,209,703
2024-03-29	9.830	10.010	9.790	10.010	8.784	5,879,355
2024-03-28	9.770	9.890	9.690	9.820	8.617	8,440,630
2024-03-27	9.860	9.880	9.740	9.780	8.582	7,857,000
2024-03-26	9.750	9.890	9.660	9.880	8.670	11,630,204
2024-03-25	9.560	9.880	9.560	9.760	8.565	13,879,533
2024-03-22	9.600	9.660	9.520	9.650	8.468	6,382,729
2024-03-21	9.640	9.690	9.590	9.600	8.424	5,335,000
2024-03-20	9.600	9.730	9.550	9.650	8.468	5,537,481
2024-03-19	9.690	9.760	9.600	9.600	8.424	7,449,084
2024-03-18	9.760	9.810	9.470	9.720	8.530	16,722,662
2024-03-15	9.610	9.670	9.460	9.660	8.477	10,398,462
2024-03-14	9.620	9.750	9.580	9.640	8.459	9,310,733
2024-03-13	9.640	9.650	9.490	9.600	8.424	10,996,202
2024-03-12	9.760	9.810	9.570	9.650	8.468	14,408,673
2024-03-11	10.070	10.150	9.690	9.800	8.600	15,630,950
2024-03-08	10.010	10.240	9.980	10.140	8.898	13,604,907
2024-03-07	9.880	10.100	9.800	10.070	8.837	11,855,328
2024-03-06	9.770	9.960	9.760	9.890	8.679	11,220,653
2024-03-05	9.630	9.800	9.600	9.800	8.600	11,750,784
2024-03-04	9.600	9.710	9.490	9.650	8.468	11,645,868
2024-03-01	9.580	9.660	9.430	9.620	8.442	15,138,244
2024-02-29	9.660	9.740	9.410	9.620	8.442	16,411,870
2024-02-28	9.500	9.810	9.410	9.730	8.538	14,431,200
2024-02-27	9.420	9.580	9.360	9.520	8.354	14,296,677
2024-02-26	9.850	9.870	9.350	9.490	8.328	23,027,887
2024-02-23	9.990	10.050	9.840	9.880	8.670	10,292,417
2024-02-22	9.790	10.040	9.760	10.020	8.793	9,077,380
2024-02-21	9.830	9.990	9.680	9.890	8.679	16,319,475
2024-02-20	9.610	9.930	9.610	9.910	8.696	10,735,011
2024-02-19	9.380	9.780	9.220	9.700	8.512	17,253,884
2024-02-08	9.350	9.520	8.990	9.500	8.337	16,541,356
2024-02-07	9.560	9.560	9.190	9.560	8.389	19,751,012
2024-02-06	9.580	9.800	9.450	9.560	8.389	18,498,495
2024-02-05	9.320	9.850	9.180	9.750	8.556	20,071,554
2024-02-02	9.160	9.380	9.040	9.350	8.205	15,597,214
2024-02-01	9.090	9.360	9.030	9.150	8.029	15,235,409
2024-01-31	9.050	9.170	9.000	9.140	8.021	9,414,356
2024-01-30	9.080	9.220	8.990	9.100	7.986	13,232,235
2024-01-29	9.100	9.180	8.980	9.110	7.994	14,101,313
2024-01-26	8.820	9.070	8.820	9.070	7.959	13,126,597
2024-01-25	9.020	9.070	8.760	8.830	7.749	15,072,874
2024-01-24	8.800	8.900	8.730	8.900	7.810	6,915,562
2024-01-23	8.730	8.790	8.560	8.790	7.713	10,098,986
2024-01-22	8.920	8.930	8.610	8.790	7.713	8,702,502

← NewerPage 11 of 21 · 1,212 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.