Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000429.SHE stock page

Guangdong Provincial Expressway Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-198.9108.9808.8608.9207.8284,708,631
2024-01-188.9208.9508.7008.9107.8198,225,100
2024-01-179.0109.1108.9508.9807.8807,154,632
2024-01-168.9809.0508.8909.0307.9245,275,900
2024-01-158.9009.0208.8808.9707.8716,374,614
2024-01-128.7808.9708.7308.9007.8108,574,125
2024-01-118.8808.9408.6708.7807.70511,842,973
2024-01-108.9308.9908.8808.9107.8197,374,367
2024-01-098.8408.9808.7608.9507.8546,761,227
2024-01-088.8108.9808.7508.8807.79211,606,761
2024-01-058.8508.9208.7708.8207.74010,215,931
2024-01-048.7408.8608.7008.8407.7578,229,142
2024-01-038.5508.7908.5508.7607.68712,927,116
2024-01-028.4608.6608.4608.5907.53810,068,568
2023-12-298.3908.4708.3908.4607.4246,751,628
2023-12-288.6008.6208.3808.4107.38013,108,611
2023-12-278.5308.6208.4608.6007.5477,241,062
2023-12-268.5008.6308.4408.5007.4599,085,844
2023-12-258.4408.5108.3008.5007.4598,010,194
2023-12-228.4508.5708.3908.4807.4419,739,145
2023-12-218.5508.5508.3808.4607.42411,216,082
2023-12-208.5908.6608.5308.5507.5037,779,350
2023-12-198.5908.6308.5108.5707.5208,349,604
2023-12-188.6408.7208.5308.6107.55610,081,158
2023-12-158.9909.0708.5908.6207.56423,267,562
2023-12-148.7909.1808.6009.0807.96830,107,215
2023-12-138.6608.9008.6308.8507.76619,092,683
2023-12-128.5408.7308.5208.6607.59914,130,864
2023-12-118.3908.5808.2808.5607.51213,200,119
2023-12-088.3508.4308.2908.3607.3366,269,002
2023-12-078.3608.4008.3008.3307.3104,742,881
2023-12-068.3208.3808.2008.3607.3368,555,100
2023-12-058.2908.3808.1808.3107.29212,455,342
2023-12-048.1108.2608.0308.2407.23114,223,150
2023-12-018.0308.1408.0308.1007.1086,632,074
2023-11-308.0308.0607.9908.0307.0476,910,625
2023-11-298.0008.0407.9808.0107.0292,885,872
2023-11-288.0308.0407.9508.0107.0295,710,700
2023-11-278.0908.1208.0108.0207.0388,089,724
2023-11-248.0808.1408.0608.1107.1176,763,400
2023-11-238.1408.1608.0208.0907.0998,719,700
2023-11-228.1208.2408.0908.1407.1436,837,797
2023-11-218.0708.1408.0408.0907.0993,215,546
2023-11-208.1308.1908.0508.0607.0735,984,358
2023-11-178.1008.1408.0808.1207.1263,411,700
2023-11-168.0508.1408.0208.1207.1263,780,700
2023-11-158.1208.1208.0108.0707.0823,691,408
2023-11-148.1008.1208.0408.1107.1172,756,236
2023-11-138.1408.1608.0008.1107.1173,413,812
2023-11-108.1208.1708.0908.1307.1342,848,741
2023-11-098.0908.1708.0408.1607.1613,894,352
2023-11-088.0108.1007.9608.0907.0994,783,755
2023-11-077.9208.0407.8608.0307.04710,110,732
2023-11-068.0708.0807.8507.8906.9249,991,039
2023-11-038.1308.1408.0108.0407.0554,914,216
2023-11-028.1308.1608.0708.1207.1264,692,047
2023-11-018.1208.2008.0208.1107.1179,701,700
2023-10-318.0208.1207.9808.0807.0906,871,934
2023-10-308.3308.4507.8708.0307.04716,795,613
2023-10-278.3808.5008.3408.3507.3274,755,500
← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-100.6040 CNY
2025-07-140.5230 CNY
2024-07-150.5470 CNY
2023-07-140.4280 CNY
2022-07-070.5700 CNY
2021-07-150.2910 CNY
2020-08-060.4220 CNY
2019-06-130.5620 CNY

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