Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.210	8.400	8.160	8.360	7.336	7,943,233
2023-10-25	8.220	8.300	8.060	8.190	7.187	10,279,257
2023-10-24	8.150	8.230	8.060	8.200	7.196	6,472,815
2023-10-23	8.110	8.150	8.030	8.100	7.108	7,816,859
2023-10-20	8.250	8.280	8.080	8.110	7.117	9,528,679
2023-10-19	8.310	8.360	8.240	8.260	7.248	4,747,490
2023-10-18	8.400	8.440	8.330	8.350	7.327	4,656,698
2023-10-17	8.440	8.500	8.370	8.380	7.354	4,841,506
2023-10-16	8.470	8.510	8.370	8.410	7.380	4,756,034
2023-10-13	8.410	8.480	8.380	8.460	7.424	4,339,246
2023-10-12	8.450	8.470	8.330	8.440	7.406	6,808,963
2023-10-11	8.490	8.540	8.330	8.420	7.389	4,785,557
2023-10-10	8.610	8.770	8.420	8.460	7.424	14,276,094
2023-10-09	8.400	8.610	8.320	8.500	7.459	10,654,044
2023-09-28	8.390	8.450	8.280	8.380	7.354	9,481,659
2023-09-27	8.470	8.510	8.330	8.410	7.380	11,943,053
2023-09-26	8.430	8.570	8.350	8.450	7.415	10,317,725
2023-09-25	8.400	8.550	8.360	8.410	7.380	13,919,819
2023-09-22	8.320	8.480	8.300	8.400	7.371	11,307,559
2023-09-21	8.220	8.410	8.210	8.370	7.345	13,850,022
2023-09-20	8.180	8.230	8.080	8.200	7.196	8,898,188
2023-09-19	8.120	8.220	8.100	8.200	7.196	8,809,245
2023-09-18	8.150	8.170	7.950	8.130	7.134	9,585,801
2023-09-15	8.070	8.230	8.040	8.160	7.161	10,529,885
2023-09-14	7.920	8.120	7.860	8.070	7.082	12,705,136
2023-09-13	7.830	7.950	7.820	7.920	6.950	5,314,060
2023-09-12	7.800	7.910	7.800	7.830	6.871	3,899,639
2023-09-11	7.860	7.880	7.790	7.820	6.862	4,403,119
2023-09-08	7.760	7.890	7.720	7.850	6.889	6,747,442
2023-09-07	7.710	7.830	7.700	7.780	6.827	6,155,184
2023-09-06	7.830	7.830	7.720	7.740	6.792	5,883,900
2023-09-05	7.880	7.900	7.780	7.840	6.880	11,145,524
2023-09-04	7.870	7.920	7.760	7.880	6.915	8,499,600
2023-09-01	7.600	7.890	7.570	7.870	6.906	14,376,600
2023-08-31	7.640	7.670	7.550	7.600	6.669	11,558,839
2023-08-30	7.870	7.930	7.550	7.570	6.643	15,290,181
2023-08-29	7.660	7.910	7.650	7.860	6.897	23,789,973
2023-08-28	7.890	7.960	7.510	7.590	6.660	19,323,119
2023-08-25	7.680	7.790	7.600	7.710	6.766	12,401,630
2023-08-24	7.790	7.810	7.640	7.700	6.757	14,961,886
2023-08-23	7.800	7.850	7.690	7.790	6.836	14,973,320
2023-08-22	7.650	7.840	7.610	7.800	6.845	16,943,039
2023-08-21	7.550	7.800	7.500	7.640	6.704	12,602,816
2023-08-18	7.500	7.600	7.490	7.550	6.625	8,590,047
2023-08-17	7.430	7.600	7.360	7.530	6.608	9,135,990
2023-08-16	7.460	7.480	7.420	7.430	6.520	3,369,235
2023-08-15	7.440	7.530	7.400	7.490	6.573	7,335,861
2023-08-14	7.300	7.440	7.230	7.430	6.520	7,910,410
2023-08-11	7.420	7.450	7.320	7.320	6.424	6,032,567
2023-08-10	7.430	7.450	7.380	7.420	6.511	5,494,000
2023-08-09	7.430	7.460	7.390	7.420	6.511	4,139,810
2023-08-08	7.410	7.500	7.390	7.460	6.546	4,423,526
2023-08-07	7.440	7.470	7.380	7.410	6.503	5,136,700
2023-08-04	7.570	7.590	7.430	7.440	6.529	6,365,789
2023-08-03	7.570	7.600	7.480	7.560	6.634	6,324,028
2023-08-02	7.630	7.710	7.510	7.560	6.634	6,528,602
2023-08-01	7.660	7.670	7.590	7.610	6.678	5,990,200
2023-07-31	7.640	7.720	7.620	7.660	6.722	7,220,101
2023-07-28	7.600	7.650	7.560	7.650	6.713	5,607,904
2023-07-27	7.540	7.620	7.500	7.590	6.660	8,232,794

← NewerPage 13 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.