Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.960	14.150	13.880	14.120	13.544	6,763,199
2026-07-15	13.790	13.990	13.650	13.960	13.390	6,696,321
2026-07-14	13.400	13.970	13.360	13.830	13.266	7,862,864
2026-07-13	13.460	13.590	13.370	13.430	12.882	7,483,126
2026-07-10	13.700	13.960	13.450	13.500	12.949	7,518,432
2026-07-09	14.580	14.580	13.750	13.880	13.314	11,180,372
2026-07-08	14.330	14.980	14.140	14.720	14.119	8,902,271
2026-07-07	14.210	14.400	14.110	14.350	13.764	5,669,625
2026-07-06	13.940	14.330	13.750	14.280	13.697	9,332,431
2026-07-03	13.810	13.930	13.720	13.890	13.323	4,812,007
2026-07-02	13.500	13.890	13.450	13.810	13.246	6,775,630
2026-07-01	13.680	13.680	13.310	13.480	12.930	6,060,038
2026-06-30	13.820	13.870	13.450	13.650	13.093	5,828,996
2026-06-29	13.950	14.000	13.630	13.820	13.256	6,529,812
2026-06-26	13.670	13.950	13.620	13.950	13.381	4,573,908
2026-06-25	13.650	13.800	13.470	13.760	13.198	4,651,436
2026-06-24	13.790	13.860	13.600	13.670	13.112	4,558,834
2026-06-23	13.600	13.920	13.500	13.780	13.218	6,049,335
2026-06-22	13.430	13.700	13.390	13.690	13.131	4,805,731
2026-06-18	13.380	13.600	13.270	13.560	13.007	4,950,309
2026-06-17	13.100	13.430	13.070	13.380	12.834	4,811,539
2026-06-16	13.060	13.250	12.840	13.140	12.604	8,633,500
2026-06-15	12.900	13.150	12.660	13.090	12.556	9,261,337
2026-06-12	13.310	13.350	12.730	13.020	12.489	15,153,109
2026-06-11	14.000	14.010	13.080	13.300	12.757	10,208,580
2026-06-10	13.980	14.240	13.930	13.970	13.400	6,677,758
2026-06-09	13.860	14.100	13.750	14.080	13.505	5,419,788
2026-06-08	13.850	13.970	13.690	13.860	13.294	5,951,199
2026-06-05	13.740	13.920	13.640	13.780	13.218	4,283,716
2026-06-04	13.860	13.990	13.730	13.850	13.285	5,622,345
2026-06-03	14.060	14.170	13.680	13.800	13.237	8,069,008
2026-06-02	14.100	14.210	13.950	14.070	13.496	6,778,159
2026-06-01	14.000	14.160	13.660	14.160	13.582	8,423,398
2026-05-29	13.710	14.040	13.690	14.010	13.438	7,169,771
2026-05-28	13.590	13.840	13.530	13.700	13.141	6,624,335
2026-05-27	13.540	13.760	13.530	13.650	13.093	6,242,874
2026-05-26	13.400	13.650	13.360	13.590	13.035	5,113,326
2026-05-25	13.290	13.550	13.150	13.530	12.978	7,187,720
2026-05-22	13.280	13.390	13.150	13.290	12.748	7,015,370
2026-05-21	13.280	13.360	13.180	13.240	12.700	5,743,052
2026-05-20	13.050	13.260	12.980	13.230	12.690	8,571,868
2026-05-19	12.980	13.220	12.900	12.970	12.441	7,091,756
2026-05-18	13.080	13.130	12.860	12.960	12.431	5,043,000
2026-05-15	13.070	13.130	12.940	13.130	12.594	6,682,601
2026-05-14	13.260	13.300	13.050	13.050	12.517	7,046,102
2026-05-13	13.120	13.300	13.010	13.260	12.719	9,185,062
2026-05-12	12.840	13.160	12.810	13.070	12.537	8,214,496
2026-05-11	12.750	12.910	12.520	12.900	12.374	7,698,748
2026-05-08	12.490	12.780	12.490	12.690	12.172	6,819,901
2026-05-07	12.530	12.600	12.450	12.470	11.961	5,987,841
2026-05-06	12.510	12.640	12.420	12.530	12.019	7,836,241
2026-04-30	12.600	12.630	12.340	12.580	12.067	7,577,225
2026-04-29	12.750	12.890	12.630	12.650	12.134	7,392,951
2026-04-28	12.610	12.920	12.610	12.800	12.278	4,989,939
2026-04-27	12.850	12.880	12.610	12.670	12.153	5,210,442
2026-04-24	12.790	12.910	12.680	12.830	12.306	4,613,260
2026-04-23	12.690	12.840	12.600	12.770	12.249	5,020,600
2026-04-22	12.640	12.800	12.580	12.680	12.163	5,073,700
2026-04-21	12.680	12.850	12.610	12.680	12.163	4,695,486
2026-04-20	12.720	12.720	12.480	12.640	12.124	5,053,838

← NewerPage 2 of 5 · 241 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.