Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.830	7.830	7.750	7.810	6.473	1,712,460
2023-01-31	7.750	7.800	7.740	7.790	6.456	1,282,186
2023-01-30	7.820	7.830	7.740	7.780	6.448	2,612,823
2023-01-20	7.710	7.760	7.670	7.750	6.423	1,651,811
2023-01-19	7.670	7.710	7.640	7.690	6.374	1,167,711
2023-01-18	7.670	7.690	7.610	7.660	6.349	2,046,700
2023-01-17	7.700	7.700	7.620	7.670	6.357	888,500
2023-01-16	7.690	7.740	7.650	7.660	6.349	2,027,393
2023-01-13	7.670	7.690	7.630	7.690	6.374	1,037,454
2023-01-12	7.710	7.710	7.610	7.650	6.340	1,090,223
2023-01-11	7.650	7.700	7.640	7.660	6.349	978,939
2023-01-10	7.730	7.740	7.660	7.670	6.357	1,565,185
2023-01-09	7.800	7.800	7.680	7.730	6.407	2,285,225
2023-01-06	7.840	7.850	7.730	7.750	6.423	1,658,090
2023-01-05	7.840	7.910	7.800	7.840	6.498	1,404,842
2023-01-04	7.760	7.910	7.750	7.850	6.506	1,971,320
2023-01-03	7.920	7.920	7.750	7.760	6.432	2,693,254
2022-12-30	7.670	7.940	7.660	7.820	6.481	5,992,244
2022-12-29	7.700	7.710	7.630	7.640	6.332	1,298,600
2022-12-28	7.660	7.770	7.660	7.710	6.390	1,573,700
2022-12-27	7.680	7.710	7.640	7.710	6.390	1,368,900
2022-12-26	7.530	7.750	7.520	7.650	6.340	2,803,891
2022-12-23	7.550	7.630	7.510	7.520	6.233	1,453,500
2022-12-22	7.720	7.740	7.560	7.600	6.299	1,887,500
2022-12-21	7.640	7.760	7.570	7.660	6.349	1,817,242
2022-12-20	7.680	7.740	7.550	7.580	6.282	2,124,758
2022-12-19	7.750	7.860	7.580	7.610	6.307	2,536,600
2022-12-16	7.590	7.750	7.550	7.730	6.407	2,051,100
2022-12-15	7.670	7.720	7.560	7.600	6.299	2,138,300
2022-12-14	7.690	7.700	7.600	7.660	6.349	1,856,221
2022-12-13	7.640	7.750	7.500	7.700	6.382	3,126,537
2022-12-12	7.630	7.680	7.540	7.570	6.274	2,893,205
2022-12-09	7.840	7.840	7.620	7.660	6.349	3,178,876
2022-12-08	7.890	7.930	7.710	7.790	6.456	6,321,495
2022-12-07	7.850	8.010	7.700	7.880	6.531	7,930,119
2022-12-06	7.770	7.820	7.650	7.800	6.465	4,585,656
2022-12-05	7.450	7.800	7.450	7.800	6.465	5,259,209
2022-12-02	7.430	7.440	7.370	7.420	6.150	1,305,108
2022-12-01	7.560	7.560	7.400	7.430	6.158	3,483,800
2022-11-30	7.450	7.530	7.390	7.460	6.183	1,955,300
2022-11-29	7.420	7.460	7.370	7.450	6.175	1,464,682
2022-11-28	7.380	7.420	7.290	7.410	6.142	1,704,700
2022-11-25	7.300	7.440	7.300	7.380	6.117	2,181,809
2022-11-24	7.350	7.350	7.290	7.310	6.059	842,462
2022-11-23	7.360	7.360	7.280	7.330	6.075	1,031,931
2022-11-22	7.280	7.330	7.250	7.300	6.050	1,209,917
2022-11-21	7.260	7.280	7.200	7.250	6.009	1,351,867
2022-11-18	7.290	7.450	7.250	7.270	6.026	2,415,834
2022-11-17	7.270	7.290	7.250	7.290	6.042	585,028
2022-11-16	7.290	7.310	7.250	7.260	6.017	890,300
2022-11-15	7.280	7.300	7.250	7.280	6.034	1,105,103
2022-11-14	7.310	7.350	7.260	7.280	6.034	995,600
2022-11-11	7.330	7.350	7.290	7.300	6.050	1,636,820
2022-11-10	7.300	7.300	7.250	7.270	6.026	923,635
2022-11-09	7.340	7.340	7.250	7.300	6.050	703,177
2022-11-08	7.330	7.350	7.280	7.300	6.050	1,320,443
2022-11-07	7.270	7.380	7.250	7.330	6.075	1,184,664
2022-11-04	7.350	7.350	7.260	7.290	6.042	2,003,558
2022-11-03	7.140	7.320	7.140	7.310	6.059	2,837,200
2022-11-02	7.130	7.200	7.130	7.200	5.967	855,162

← NewerPage 16 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.