Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.800 | 8.020 | 7.720 | 7.790 | 6.012 | 2,694,537 |
| 2022-05-05 | 7.870 | 7.910 | 7.800 | 7.880 | 6.081 | 2,481,239 |
| 2022-04-29 | 7.950 | 7.990 | 7.860 | 7.950 | 6.136 | 3,068,289 |
| 2022-04-28 | 7.890 | 8.000 | 7.830 | 8.000 | 6.174 | 3,389,596 |
| 2022-04-27 | 7.760 | 7.900 | 7.650 | 7.890 | 6.089 | 3,802,190 |
| 2022-04-26 | 7.900 | 8.040 | 7.600 | 7.930 | 6.120 | 7,542,885 |
| 2022-04-25 | 8.120 | 8.130 | 7.800 | 7.980 | 6.159 | 8,819,386 |
| 2022-04-22 | 7.900 | 8.180 | 7.850 | 8.160 | 6.298 | 8,199,421 |
| 2022-04-21 | 7.990 | 8.160 | 7.900 | 7.940 | 6.128 | 6,076,587 |
| 2022-04-20 | 8.140 | 8.150 | 7.950 | 7.970 | 6.151 | 5,997,900 |
| 2022-04-19 | 8.050 | 8.110 | 7.870 | 8.100 | 6.251 | 5,365,548 |
| 2022-04-18 | 7.880 | 8.170 | 7.800 | 8.080 | 6.236 | 7,304,824 |
| 2022-04-15 | 7.880 | 8.010 | 7.860 | 7.880 | 6.081 | 2,950,477 |
| 2022-04-14 | 7.920 | 7.980 | 7.830 | 7.900 | 6.097 | 3,013,701 |
| 2022-04-13 | 8.010 | 8.030 | 7.900 | 7.920 | 6.112 | 3,120,226 |
| 2022-04-12 | 7.800 | 8.060 | 7.800 | 8.050 | 6.213 | 4,664,605 |
| 2022-04-11 | 7.910 | 8.020 | 7.820 | 7.830 | 6.043 | 4,736,593 |
| 2022-04-08 | 7.900 | 7.950 | 7.800 | 7.900 | 6.097 | 2,999,379 |
| 2022-04-07 | 7.980 | 8.060 | 7.880 | 7.880 | 6.081 | 5,043,653 |
| 2022-04-06 | 7.900 | 8.010 | 7.820 | 7.990 | 6.166 | 3,642,023 |
| 2022-04-01 | 7.910 | 7.980 | 7.860 | 7.910 | 6.105 | 2,551,364 |
| 2022-03-31 | 7.740 | 7.950 | 7.700 | 7.940 | 6.128 | 4,322,928 |
| 2022-03-30 | 7.690 | 7.760 | 7.650 | 7.730 | 5.966 | 1,895,703 |
| 2022-03-29 | 7.670 | 7.730 | 7.640 | 7.670 | 5.919 | 1,721,341 |
| 2022-03-28 | 7.540 | 7.700 | 7.440 | 7.690 | 5.935 | 3,025,510 |
| 2022-03-25 | 7.530 | 7.630 | 7.500 | 7.590 | 5.858 | 1,566,642 |
| 2022-03-24 | 7.520 | 7.620 | 7.520 | 7.550 | 5.827 | 1,451,773 |
| 2022-03-23 | 7.580 | 7.670 | 7.490 | 7.570 | 5.842 | 2,197,127 |
| 2022-03-22 | 7.500 | 7.580 | 7.450 | 7.570 | 5.842 | 1,809,665 |
| 2022-03-21 | 7.490 | 7.520 | 7.430 | 7.460 | 5.757 | 1,737,457 |
| 2022-03-18 | 7.380 | 7.500 | 7.310 | 7.500 | 5.788 | 2,745,988 |
| 2022-03-17 | 7.500 | 7.590 | 7.360 | 7.360 | 5.680 | 4,389,271 |
| 2022-03-16 | 7.210 | 7.610 | 7.030 | 7.450 | 5.750 | 8,697,797 |
| 2022-03-15 | 7.470 | 7.470 | 7.030 | 7.100 | 5.480 | 5,176,591 |
| 2022-03-14 | 7.510 | 7.610 | 7.480 | 7.500 | 5.788 | 2,682,684 |
| 2022-03-11 | 7.550 | 7.590 | 7.410 | 7.530 | 5.811 | 2,490,450 |
| 2022-03-10 | 7.350 | 7.720 | 7.330 | 7.660 | 5.912 | 4,868,856 |
| 2022-03-09 | 7.480 | 7.520 | 7.110 | 7.280 | 5.618 | 4,108,933 |
| 2022-03-08 | 7.730 | 7.730 | 7.440 | 7.460 | 5.757 | 2,728,700 |
| 2022-03-07 | 7.570 | 7.740 | 7.530 | 7.660 | 5.912 | 4,211,827 |
| 2022-03-04 | 7.670 | 7.670 | 7.530 | 7.590 | 5.858 | 1,949,534 |
| 2022-03-03 | 7.590 | 7.680 | 7.560 | 7.680 | 5.927 | 2,125,454 |
| 2022-03-02 | 7.480 | 7.570 | 7.410 | 7.560 | 5.835 | 2,768,608 |
| 2022-03-01 | 7.490 | 7.510 | 7.380 | 7.460 | 5.757 | 3,449,217 |
| 2022-02-28 | 7.490 | 7.560 | 7.370 | 7.480 | 5.773 | 3,316,907 |
| 2022-02-25 | 7.610 | 7.660 | 7.440 | 7.470 | 5.765 | 3,163,911 |
| 2022-02-24 | 7.730 | 7.800 | 7.530 | 7.580 | 5.850 | 4,440,414 |
| 2022-02-23 | 7.950 | 8.000 | 7.710 | 7.730 | 5.966 | 5,668,567 |
| 2022-02-22 | 7.960 | 8.000 | 7.860 | 7.990 | 6.166 | 2,790,473 |
| 2022-02-21 | 7.970 | 8.050 | 7.970 | 8.000 | 6.174 | 2,679,892 |
| 2022-02-18 | 7.880 | 8.050 | 7.860 | 8.000 | 6.174 | 4,383,783 |
| 2022-02-17 | 7.930 | 7.990 | 7.840 | 7.970 | 6.151 | 4,973,854 |
| 2022-02-16 | 7.730 | 7.920 | 7.680 | 7.920 | 6.112 | 4,638,572 |
| 2022-02-15 | 7.690 | 7.730 | 7.570 | 7.720 | 5.958 | 5,805,415 |
| 2022-02-14 | 7.850 | 7.890 | 7.660 | 7.680 | 5.927 | 4,569,213 |
| 2022-02-11 | 8.000 | 8.000 | 7.780 | 7.920 | 6.112 | 10,206,830 |
| 2022-02-10 | 7.800 | 8.060 | 7.730 | 8.050 | 6.213 | 11,293,332 |
| 2022-02-09 | 7.840 | 7.950 | 7.750 | 7.850 | 6.058 | 7,965,733 |
| 2022-02-08 | 7.690 | 7.860 | 7.580 | 7.850 | 6.058 | 11,811,335 |
| 2022-02-07 | 7.370 | 7.730 | 7.370 | 7.690 | 5.935 | 6,945,671 |
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.