Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.480	7.490	7.350	7.400	6.133	2,445,700
2022-07-29	7.370	7.700	7.320	7.640	6.332	4,777,387
2022-07-28	7.350	7.370	7.320	7.360	6.100	1,793,375
2022-07-27	7.400	7.400	7.320	7.320	6.067	1,544,171
2022-07-26	7.360	7.400	7.320	7.380	6.117	946,786
2022-07-25	7.400	7.420	7.320	7.350	6.092	1,108,100
2022-07-22	7.370	7.430	7.350	7.380	6.117	1,335,900
2022-07-21	7.470	7.490	7.370	7.370	6.108	2,395,198
2022-07-20	7.550	7.550	7.460	7.470	6.191	1,793,170
2022-07-19	7.500	7.530	7.430	7.500	6.216	1,733,816
2022-07-18	7.420	7.570	7.400	7.500	6.216	2,835,800
2022-07-15	7.480	7.590	7.370	7.430	6.158	4,308,480
2022-07-14	7.900	7.900	7.490	7.540	6.249	7,081,155
2022-07-13	7.520	7.990	7.510	7.900	6.548	11,838,571
2022-07-12	7.380	7.720	7.380	7.510	6.224	6,736,143
2022-07-11	7.390	7.410	7.340	7.380	6.117	2,040,900
2022-07-08	7.370	7.590	7.280	7.410	6.142	6,091,635
2022-07-07	7.720	7.720	7.290	7.370	6.108	14,527,330
2022-07-06	8.280	8.310	8.160	8.280	6.390	6,940,708
2022-07-05	8.230	8.290	8.210	8.280	6.390	3,970,919
2022-07-04	8.260	8.300	8.160	8.240	6.359	3,464,994
2022-07-01	8.090	8.250	8.080	8.250	6.367	4,248,091
2022-06-30	8.060	8.110	8.040	8.050	6.213	2,039,725
2022-06-29	8.130	8.150	8.050	8.060	6.220	1,806,000
2022-06-28	8.120	8.150	8.060	8.130	6.274	1,607,349
2022-06-27	8.120	8.190	8.090	8.130	6.274	2,135,700
2022-06-24	8.160	8.160	8.050	8.110	6.259	1,621,118
2022-06-23	8.070	8.140	7.970	8.130	6.274	2,006,559
2022-06-22	8.140	8.190	8.070	8.080	6.236	1,606,500
2022-06-21	8.180	8.220	8.140	8.150	6.290	1,681,799
2022-06-20	8.270	8.270	8.150	8.200	6.328	2,043,601
2022-06-17	8.190	8.280	8.160	8.280	6.390	2,199,152
2022-06-16	8.250	8.320	8.180	8.200	6.328	2,213,184
2022-06-15	8.290	8.350	8.200	8.270	6.382	3,271,735
2022-06-14	8.160	8.270	8.110	8.250	6.367	2,336,115
2022-06-13	8.350	8.350	8.130	8.210	6.336	2,503,627
2022-06-10	8.310	8.390	8.240	8.390	6.475	2,633,104
2022-06-09	8.360	8.440	8.240	8.390	6.475	4,431,289
2022-06-08	8.230	8.300	8.120	8.290	6.398	3,032,511
2022-06-07	8.120	8.230	8.070	8.220	6.344	3,936,140
2022-06-06	8.360	8.360	8.060	8.130	6.274	5,907,130
2022-06-02	8.350	8.390	8.210	8.360	6.452	4,339,869
2022-06-01	8.530	8.550	8.290	8.360	6.452	4,867,980
2022-05-31	8.370	8.630	8.310	8.570	6.614	6,712,442
2022-05-30	8.260	8.450	8.190	8.380	6.467	4,518,558
2022-05-27	8.240	8.270	8.150	8.270	6.382	3,197,722
2022-05-26	8.180	8.240	8.140	8.190	6.321	2,211,416
2022-05-25	8.020	8.180	8.010	8.180	6.313	2,085,046
2022-05-24	8.130	8.190	8.020	8.050	6.213	2,882,366
2022-05-23	8.250	8.270	8.130	8.160	6.298	3,149,004
2022-05-20	8.180	8.280	8.150	8.230	6.352	3,451,200
2022-05-19	7.940	8.270	7.860	8.250	6.367	6,224,966
2022-05-18	8.130	8.160	7.990	7.990	6.166	2,430,749
2022-05-17	8.180	8.190	8.040	8.090	6.244	2,106,826
2022-05-16	8.140	8.170	7.980	8.160	6.298	3,997,042
2022-05-13	7.860	8.150	7.800	8.100	6.251	5,868,873
2022-05-12	7.780	7.910	7.740	7.840	6.051	2,250,944
2022-05-11	7.880	7.900	7.770	7.800	6.020	3,160,780
2022-05-10	7.830	7.910	7.660	7.850	6.058	5,257,448
2022-05-09	7.750	7.860	7.720	7.830	6.043	2,787,900

← NewerPage 18 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.