Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.850	12.880	12.700	12.700	12.182	3,253,840
2026-04-16	12.800	12.930	12.780	12.850	12.326	3,687,983
2026-04-15	12.680	12.850	12.560	12.820	12.297	5,616,800
2026-04-14	12.610	12.780	12.500	12.610	12.095	6,089,150
2026-04-13	12.530	12.660	12.480	12.570	12.057	4,030,182
2026-04-10	12.800	12.830	12.510	12.530	12.019	7,318,108
2026-04-09	12.840	12.930	12.740	12.770	12.249	3,975,734
2026-04-08	12.920	12.930	12.730	12.870	12.345	8,142,828
2026-04-07	13.090	13.090	12.810	12.830	12.306	6,474,097
2026-04-03	13.120	13.180	12.980	13.080	12.546	6,947,398
2026-04-02	13.000	13.130	12.900	13.130	12.594	6,133,071
2026-04-01	13.080	13.100	12.950	13.000	12.470	6,131,099
2026-03-31	13.040	13.120	12.900	13.050	12.517	6,822,731
2026-03-30	12.830	13.060	12.800	13.030	12.498	7,461,841
2026-03-27	12.850	13.000	12.710	12.880	12.354	8,598,255
2026-03-26	12.900	13.030	12.810	12.850	12.326	6,409,070
2026-03-25	12.680	12.960	12.530	12.940	12.412	9,575,136
2026-03-24	12.660	12.700	12.250	12.640	12.124	8,337,950
2026-03-23	12.550	12.640	12.130	12.180	11.683	9,664,482
2026-03-20	12.650	12.840	12.610	12.760	12.239	6,374,125
2026-03-19	12.560	12.770	12.560	12.640	12.124	6,450,402
2026-03-18	12.730	12.790	12.500	12.660	12.143	7,457,967
2026-03-17	12.800	12.880	12.640	12.730	12.211	7,228,325
2026-03-16	12.580	12.850	12.550	12.830	12.306	12,114,898
2026-03-13	12.530	12.610	12.440	12.540	12.028	8,147,955
2026-03-12	12.640	12.640	12.480	12.490	11.980	6,571,232
2026-03-11	12.470	12.620	12.400	12.580	12.067	6,460,147
2026-03-10	12.390	12.550	12.250	12.470	11.961	7,985,958
2026-03-09	12.340	12.400	12.230	12.320	11.817	7,702,540
2026-03-06	12.130	12.360	12.080	12.330	11.827	5,525,741
2026-03-05	12.120	12.170	12.000	12.120	11.625	5,163,063
2026-03-04	12.150	12.240	12.010	12.020	11.530	8,717,690
2026-03-03	12.290	12.370	12.190	12.230	11.731	8,038,424
2026-03-02	12.220	12.380	12.130	12.280	11.779	6,657,771
2026-02-27	12.030	12.300	12.010	12.230	11.731	4,849,172
2026-02-26	12.070	12.100	12.000	12.030	11.539	3,888,140
2026-02-25	12.060	12.140	12.010	12.010	11.520	4,423,300
2026-02-24	12.080	12.150	11.950	12.010	11.520	4,305,968
2026-02-13	12.160	12.210	11.950	11.990	11.501	5,350,400
2026-02-12	12.330	12.330	12.110	12.160	11.664	6,960,444
2026-02-11	12.400	12.440	12.300	12.300	11.798	3,234,501
2026-02-10	12.350	12.410	12.310	12.370	11.865	3,083,742
2026-02-09	12.250	12.430	12.220	12.410	11.904	6,272,888
2026-02-06	12.260	12.360	12.160	12.210	11.712	6,682,189
2026-02-05	12.230	12.360	12.200	12.250	11.750	6,386,050
2026-02-04	12.140	12.360	12.120	12.230	11.731	9,970,000
2026-02-03	12.100	12.230	12.000	12.140	11.645	8,062,551
2026-02-02	12.250	12.250	12.000	12.010	11.520	9,525,792
2026-01-30	12.180	12.380	12.160	12.190	11.693	10,829,497
2026-01-29	12.110	12.250	11.910	12.190	11.693	9,438,995
2026-01-28	11.990	12.150	11.920	12.110	11.616	8,820,059
2026-01-27	11.790	11.990	11.720	11.980	11.491	8,121,016
2026-01-26	11.710	11.820	11.620	11.790	11.309	7,392,091
2026-01-23	11.790	11.820	11.700	11.750	11.271	4,858,574
2026-01-22	11.690	11.810	11.570	11.790	11.309	5,143,635
2026-01-21	11.760	11.760	11.610	11.680	11.203	7,309,689
2026-01-20	11.440	11.800	11.400	11.730	11.251	11,491,957
2026-01-19	11.370	11.440	11.260	11.440	10.973	5,162,978
2026-01-16	11.300	11.350	11.210	11.320	10.858	5,698,901
2026-01-15	11.430	11.450	11.260	11.270	10.810	6,838,206

← NewerPage 3 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.