Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.510	7.560	7.490	7.540	6.617	4,849,916
2023-07-25	7.610	7.640	7.490	7.530	6.608	7,425,300
2023-07-24	7.500	7.610	7.450	7.590	6.660	6,350,548
2023-07-21	7.420	7.520	7.420	7.490	6.573	4,037,021
2023-07-20	7.520	7.540	7.430	7.440	6.529	4,576,867
2023-07-19	7.560	7.580	7.440	7.500	6.581	8,820,264
2023-07-18	7.470	7.570	7.430	7.560	6.634	4,729,697
2023-07-17	7.410	7.460	7.340	7.460	6.546	4,782,448
2023-07-14	7.390	7.420	7.310	7.370	6.467	10,519,871
2023-07-13	7.670	7.810	7.650	7.710	6.390	9,388,081
2023-07-12	7.710	7.730	7.650	7.690	6.374	5,216,801
2023-07-11	7.740	7.780	7.670	7.700	6.382	7,687,243
2023-07-10	7.860	7.870	7.690	7.720	6.398	11,678,868
2023-07-07	7.780	7.870	7.770	7.800	6.465	8,302,184
2023-07-06	7.740	7.830	7.730	7.780	6.448	3,054,700
2023-07-05	7.790	7.800	7.730	7.750	6.423	2,193,550
2023-07-04	7.810	7.830	7.760	7.790	6.456	3,288,731
2023-07-03	7.780	7.880	7.750	7.790	6.456	6,546,000
2023-06-30	7.810	7.900	7.710	7.840	6.498	7,168,401
2023-06-29	7.850	7.850	7.760	7.780	6.448	7,778,009
2023-06-28	7.780	7.830	7.740	7.800	6.465	2,911,736
2023-06-27	7.580	7.780	7.550	7.770	6.440	5,752,646
2023-06-26	7.660	7.660	7.510	7.560	6.266	4,881,031
2023-06-21	7.690	7.730	7.630	7.670	6.357	4,514,042
2023-06-20	7.730	7.750	7.680	7.690	6.374	3,801,098
2023-06-19	7.800	7.800	7.700	7.730	6.407	5,190,050
2023-06-16	7.930	7.960	7.760	7.800	6.465	8,909,800
2023-06-15	7.940	7.970	7.880	7.920	6.564	4,296,098
2023-06-14	8.060	8.080	7.880	7.940	6.581	5,681,100
2023-06-13	8.040	8.140	7.990	8.010	6.639	3,341,026
2023-06-12	8.140	8.150	8.010	8.030	6.655	2,983,101
2023-06-09	8.170	8.300	8.110	8.140	6.747	5,399,331
2023-06-08	8.070	8.350	8.030	8.170	6.771	8,014,803
2023-06-07	7.870	8.130	7.840	8.060	6.680	7,178,033
2023-06-06	7.920	8.040	7.820	7.840	6.498	3,965,125
2023-06-05	7.780	7.950	7.760	7.900	6.548	4,494,086
2023-06-02	7.910	7.950	7.730	7.770	6.440	7,354,200
2023-06-01	7.980	8.020	7.890	7.900	6.548	4,818,457
2023-05-31	7.940	8.080	7.880	7.950	6.589	5,690,399
2023-05-30	7.950	8.000	7.800	7.950	6.589	4,473,100
2023-05-29	7.810	8.080	7.810	7.990	6.622	8,036,668
2023-05-26	7.850	7.900	7.730	7.830	6.490	5,903,626
2023-05-25	7.940	8.040	7.780	7.830	6.490	13,211,573
2023-05-24	8.020	8.040	7.890	7.910	6.556	5,557,958
2023-05-23	8.160	8.230	7.990	8.000	6.631	8,853,200
2023-05-22	8.200	8.210	8.090	8.140	6.747	3,621,000
2023-05-19	8.250	8.280	8.030	8.150	6.755	7,158,242
2023-05-18	8.270	8.450	8.200	8.310	6.887	6,935,196
2023-05-17	8.350	8.450	8.170	8.270	6.854	5,355,483
2023-05-16	8.310	8.540	8.230	8.350	6.921	6,398,401
2023-05-15	8.320	8.370	8.100	8.340	6.912	6,386,200
2023-05-12	8.220	8.450	8.220	8.370	6.937	5,604,600
2023-05-11	8.240	8.340	8.210	8.270	6.854	4,104,406
2023-05-10	8.490	8.500	8.160	8.200	6.796	7,256,436
2023-05-09	8.480	8.690	8.400	8.460	7.012	13,903,423
2023-05-08	8.150	8.600	8.140	8.540	7.078	15,792,789
2023-05-05	8.070	8.300	8.020	8.180	6.780	8,805,992
2023-05-04	7.780	8.130	7.780	8.070	6.689	15,313,341
2023-04-28	7.680	7.820	7.680	7.760	6.432	8,194,221
2023-04-27	7.550	7.720	7.530	7.710	6.390	5,031,595

← NewerPage 14 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.