Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.350	7.430	7.300	7.340	5.665	3,994,727
2022-01-27	7.380	7.440	7.300	7.330	5.657	4,203,936
2022-01-26	7.300	7.450	7.210	7.390	5.703	5,053,669
2022-01-25	7.410	7.460	7.280	7.290	5.626	4,055,673
2022-01-24	7.490	7.530	7.390	7.420	5.726	2,925,618
2022-01-21	7.540	7.610	7.460	7.480	5.773	2,775,326
2022-01-20	7.480	7.650	7.450	7.600	5.865	5,640,518
2022-01-19	7.380	7.770	7.380	7.550	5.827	10,855,415
2022-01-18	7.380	7.460	7.330	7.400	5.711	2,004,032
2022-01-17	7.450	7.540	7.330	7.360	5.680	2,959,114
2022-01-14	7.540	7.600	7.460	7.460	5.757	2,703,321
2022-01-13	7.560	7.650	7.530	7.540	5.819	2,750,264
2022-01-12	7.500	7.590	7.460	7.560	5.835	3,162,442
2022-01-11	7.410	7.590	7.400	7.530	5.811	4,436,040
2022-01-10	7.410	7.440	7.360	7.400	5.711	2,165,342
2022-01-07	7.450	7.500	7.390	7.410	5.719	3,022,343
2022-01-06	7.420	7.470	7.380	7.470	5.765	4,392,799
2022-01-05	7.390	7.460	7.310	7.440	5.742	6,013,062
2022-01-04	7.350	7.410	7.280	7.400	5.711	7,370,603
2021-12-31	7.250	7.410	7.230	7.400	5.711	7,817,369
2021-12-30	7.200	7.290	7.150	7.260	5.603	7,103,821
2021-12-29	7.190	7.230	7.150	7.190	5.549	3,281,618
2021-12-28	7.190	7.280	7.060	7.210	5.564	5,382,493
2021-12-27	7.170	7.230	7.130	7.190	5.549	1,899,875
2021-12-24	7.230	7.270	7.150	7.180	5.541	2,304,573
2021-12-23	7.170	7.260	7.150	7.230	5.580	2,649,037
2021-12-22	7.160	7.270	7.130	7.260	5.603	3,306,853
2021-12-21	7.120	7.160	7.090	7.160	5.526	2,042,551
2021-12-20	7.090	7.190	7.050	7.130	5.503	3,314,099
2021-12-17	7.120	7.130	7.070	7.070	5.456	1,574,608
2021-12-16	7.090	7.130	7.070	7.120	5.495	1,401,384
2021-12-15	7.100	7.130	7.070	7.090	5.472	1,805,054
2021-12-14	7.120	7.170	7.060	7.110	5.487	2,546,450
2021-12-13	7.160	7.210	7.080	7.120	5.495	3,927,830
2021-12-10	7.160	7.210	7.120	7.150	5.518	2,290,599
2021-12-09	7.100	7.220	7.100	7.180	5.541	3,591,952
2021-12-08	7.100	7.120	7.040	7.100	5.480	2,373,500
2021-12-07	7.120	7.140	7.070	7.100	5.480	2,391,323
2021-12-06	7.060	7.150	7.030	7.070	5.456	4,312,624
2021-12-03	6.990	7.050	6.990	7.030	5.425	1,999,241
2021-12-02	6.990	7.020	6.950	6.970	5.379	1,737,077
2021-12-01	6.900	7.050	6.900	6.990	5.395	1,967,068
2021-11-30	6.900	6.940	6.860	6.900	5.325	2,621,740
2021-11-29	6.900	6.930	6.840	6.900	5.325	3,852,034
2021-11-26	7.020	7.030	6.930	6.950	5.364	3,012,285
2021-11-25	7.030	7.040	7.000	7.020	5.418	2,037,893
2021-11-24	7.040	7.070	7.010	7.020	5.418	3,103,181
2021-11-23	7.040	7.070	7.030	7.050	5.441	1,432,934
2021-11-22	7.060	7.070	7.030	7.050	5.441	2,203,992
2021-11-19	7.030	7.070	7.020	7.050	5.441	2,504,163
2021-11-18	7.090	7.110	7.010	7.030	5.425	3,252,114
2021-11-17	7.100	7.150	7.080	7.090	5.472	1,379,108
2021-11-16	7.150	7.180	7.100	7.110	5.487	2,575,146
2021-11-15	7.130	7.160	7.070	7.140	5.510	2,078,797
2021-11-12	7.090	7.140	7.070	7.110	5.487	1,765,200
2021-11-11	7.080	7.150	7.080	7.110	5.487	2,221,697
2021-11-10	7.120	7.120	7.030	7.080	5.464	1,737,807
2021-11-09	7.010	7.190	7.010	7.110	5.487	3,722,893
2021-11-08	7.050	7.110	6.990	7.010	5.410	3,633,613
2021-11-05	7.040	7.110	7.000	7.000	5.402	3,110,875

← NewerPage 20 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.