Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.540	7.710	7.510	7.580	6.282	3,906,686
2023-04-25	7.580	7.670	7.500	7.550	6.258	3,923,577
2023-04-24	7.610	7.650	7.530	7.570	6.274	5,199,435
2023-04-21	7.730	7.830	7.570	7.610	6.307	7,452,233
2023-04-20	7.740	7.740	7.670	7.710	6.390	3,370,690
2023-04-19	7.850	7.850	7.680	7.700	6.382	7,618,192
2023-04-18	7.830	7.850	7.760	7.790	6.456	3,062,668
2023-04-17	7.730	7.850	7.700	7.830	6.490	2,997,278
2023-04-14	7.760	7.790	7.700	7.730	6.407	2,397,339
2023-04-13	7.710	7.800	7.710	7.760	6.432	2,724,200
2023-04-12	7.670	7.760	7.660	7.720	6.398	2,758,426
2023-04-11	7.670	7.680	7.620	7.650	6.340	3,235,100
2023-04-10	7.740	7.740	7.570	7.680	6.365	4,544,301
2023-04-07	7.710	7.740	7.650	7.700	6.382	2,365,792
2023-04-06	7.690	7.720	7.630	7.690	6.374	3,217,720
2023-04-04	7.630	7.740	7.610	7.690	6.374	4,306,800
2023-04-03	7.580	7.630	7.580	7.630	6.324	4,174,000
2023-03-31	7.550	7.600	7.500	7.550	6.258	3,448,883
2023-03-30	7.500	7.560	7.480	7.540	6.249	3,923,367
2023-03-29	7.560	7.590	7.460	7.500	6.216	4,225,568
2023-03-28	7.600	7.650	7.560	7.590	6.291	3,684,958
2023-03-27	7.660	7.690	7.580	7.600	6.299	4,546,758
2023-03-24	7.810	7.820	7.650	7.660	6.349	7,916,200
2023-03-23	7.900	7.930	7.780	7.810	6.473	7,426,299
2023-03-22	7.890	7.990	7.860	7.900	6.548	3,600,446
2023-03-21	7.930	8.020	7.840	7.900	6.548	4,892,466
2023-03-20	8.010	8.070	7.960	7.970	6.606	6,279,198
2023-03-17	8.030	8.070	7.970	7.970	6.606	3,289,203
2023-03-16	8.000	8.130	7.970	8.000	6.631	4,692,686
2023-03-15	7.980	8.010	7.950	8.000	6.631	4,650,216
2023-03-14	7.970	8.080	7.950	7.990	6.622	4,588,961
2023-03-13	8.000	8.060	7.950	7.990	6.622	4,619,173
2023-03-10	7.990	8.080	7.990	8.040	6.664	2,846,600
2023-03-09	8.060	8.080	7.970	8.010	6.639	1,674,600
2023-03-08	7.940	8.070	7.920	8.060	6.680	2,888,656
2023-03-07	7.980	8.080	7.930	7.930	6.573	2,958,497
2023-03-06	8.000	8.050	7.900	7.960	6.597	4,160,504
2023-03-03	7.970	8.020	7.930	8.000	6.631	3,598,158
2023-03-02	7.920	8.000	7.920	7.960	6.597	3,447,633
2023-03-01	7.860	7.950	7.830	7.940	6.581	2,924,280
2023-02-28	7.820	7.860	7.800	7.860	6.515	1,998,258
2023-02-27	7.840	7.840	7.760	7.800	6.465	1,805,326
2023-02-24	7.820	7.830	7.740	7.810	6.473	1,776,102
2023-02-23	7.760	7.830	7.740	7.790	6.456	3,009,602
2023-02-22	7.740	7.760	7.680	7.740	6.415	2,021,601
2023-02-21	7.680	7.740	7.660	7.730	6.407	2,077,130
2023-02-20	7.630	7.670	7.600	7.670	6.357	2,413,786
2023-02-17	7.640	7.670	7.600	7.600	6.299	3,417,700
2023-02-16	7.800	7.810	7.640	7.660	6.349	4,918,609
2023-02-15	7.820	7.820	7.700	7.770	6.440	3,954,980
2023-02-14	7.810	7.840	7.770	7.780	6.448	1,746,322
2023-02-13	7.750	7.780	7.680	7.770	6.440	1,871,701
2023-02-10	7.710	7.730	7.670	7.700	6.382	1,452,186
2023-02-09	7.690	7.730	7.670	7.700	6.382	1,339,615
2023-02-08	7.730	7.760	7.680	7.700	6.382	1,620,600
2023-02-07	7.820	7.830	7.670	7.700	6.382	3,444,191
2023-02-06	7.700	7.800	7.680	7.750	6.423	2,580,616
2023-02-03	7.810	7.830	7.660	7.710	6.390	2,982,387
2023-02-02	7.830	7.860	7.780	7.810	6.473	1,985,427
2023-02-01	7.830	7.830	7.750	7.810	6.473	1,712,460

← NewerPage 15 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.