Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.030	7.130	7.010	7.130	5.909	1,421,553
2022-10-31	7.160	7.180	7.000	7.040	5.835	1,918,688
2022-10-28	7.280	7.280	7.160	7.190	5.959	1,077,193
2022-10-27	7.250	7.310	7.250	7.260	6.017	895,989
2022-10-26	7.360	7.360	7.260	7.270	6.026	1,049,134
2022-10-25	7.290	7.360	7.250	7.330	6.075	980,017
2022-10-24	7.390	7.390	7.280	7.290	6.042	1,117,143
2022-10-21	7.350	7.390	7.320	7.380	6.117	655,300
2022-10-20	7.390	7.400	7.290	7.400	6.133	1,206,616
2022-10-19	7.300	7.390	7.280	7.390	6.125	1,622,786
2022-10-18	7.310	7.350	7.300	7.300	6.050	830,157
2022-10-17	7.300	7.310	7.260	7.300	6.050	873,929
2022-10-14	7.330	7.360	7.300	7.300	6.050	1,151,628
2022-10-13	7.310	7.360	7.250	7.310	6.059	1,464,269
2022-10-12	7.290	7.330	7.250	7.310	6.059	1,199,726
2022-10-11	7.320	7.320	7.250	7.280	6.034	889,714
2022-10-10	7.310	7.400	7.250	7.300	6.050	1,563,668
2022-09-30	7.200	7.430	7.170	7.400	6.133	4,460,023
2022-09-29	7.280	7.290	7.200	7.200	5.967	1,102,740
2022-09-28	7.260	7.300	7.210	7.250	6.009	1,304,548
2022-09-27	7.180	7.270	7.140	7.260	6.017	2,501,560
2022-09-26	7.300	7.310	7.180	7.180	5.951	2,170,966
2022-09-23	7.400	7.410	7.310	7.320	6.067	1,688,541
2022-09-22	7.420	7.480	7.350	7.400	6.133	1,644,426
2022-09-21	7.320	7.500	7.300	7.450	6.175	1,937,575
2022-09-20	7.390	7.490	7.330	7.360	6.100	1,895,000
2022-09-19	7.370	7.420	7.270	7.380	6.117	2,082,149
2022-09-16	7.590	7.600	7.380	7.410	6.142	1,702,209
2022-09-15	7.460	7.550	7.420	7.530	6.241	1,734,555
2022-09-14	7.430	7.630	7.390	7.450	6.175	3,743,089
2022-09-13	7.580	7.580	7.450	7.470	6.191	1,712,086
2022-09-09	7.490	7.560	7.430	7.550	6.258	2,739,248
2022-09-08	7.390	7.470	7.370	7.430	6.158	2,784,900
2022-09-07	7.400	7.440	7.350	7.380	6.117	1,149,271
2022-09-06	7.350	7.430	7.320	7.400	6.133	2,192,256
2022-09-05	7.260	7.360	7.220	7.350	6.092	2,440,360
2022-09-02	7.320	7.340	7.180	7.250	6.009	2,842,995
2022-09-01	7.310	7.330	7.290	7.320	6.067	1,076,400
2022-08-31	7.330	7.330	7.270	7.290	6.042	1,721,895
2022-08-30	7.310	7.340	7.270	7.330	6.075	2,032,512
2022-08-29	7.250	7.280	7.220	7.280	6.034	1,273,887
2022-08-26	7.280	7.340	7.250	7.290	6.042	1,623,332
2022-08-25	7.260	7.270	7.220	7.270	6.026	1,373,577
2022-08-24	7.300	7.300	7.250	7.260	6.017	1,173,095
2022-08-23	7.300	7.310	7.280	7.290	6.042	1,166,217
2022-08-22	7.320	7.330	7.280	7.300	6.050	829,394
2022-08-19	7.290	7.330	7.290	7.310	6.059	1,284,810
2022-08-18	7.340	7.340	7.290	7.310	6.059	1,134,507
2022-08-17	7.300	7.330	7.270	7.330	6.075	1,667,471
2022-08-16	7.330	7.330	7.280	7.310	6.059	1,248,772
2022-08-15	7.330	7.340	7.270	7.300	6.050	1,691,200
2022-08-12	7.350	7.350	7.310	7.330	6.075	1,084,470
2022-08-11	7.310	7.350	7.310	7.350	6.092	1,306,004
2022-08-10	7.350	7.360	7.290	7.310	6.059	741,800
2022-08-09	7.310	7.360	7.310	7.350	6.092	979,205
2022-08-08	7.340	7.350	7.300	7.340	6.084	864,551
2022-08-05	7.290	7.370	7.260	7.320	6.067	1,066,072
2022-08-04	7.320	7.340	7.240	7.280	6.034	994,816
2022-08-03	7.340	7.350	7.260	7.320	6.067	1,153,684
2022-08-02	7.350	7.360	7.180	7.300	6.050	2,632,690

← NewerPage 17 of 21 · 1,216 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.