Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.430	11.450	11.260	11.270	10.810	6,838,206
2026-01-14	11.500	11.550	11.410	11.420	10.954	6,320,681
2026-01-13	11.580	11.590	11.440	11.490	11.021	6,569,764
2026-01-12	11.480	11.600	11.430	11.590	11.117	6,571,195
2026-01-09	11.460	11.520	11.410	11.480	11.012	5,645,136
2026-01-08	11.540	11.560	11.440	11.460	10.992	6,726,412
2026-01-07	11.580	11.590	11.510	11.520	11.050	5,604,197
2026-01-06	11.590	11.670	11.540	11.580	11.107	7,033,752
2026-01-05	11.780	11.790	11.520	11.600	11.127	10,282,459
2025-12-31	11.990	12.110	11.750	11.780	11.299	9,070,436
2025-12-30	11.960	12.050	11.870	11.970	11.482	5,450,186
2025-12-29	12.190	12.210	11.920	11.970	11.482	7,517,027
2025-12-26	11.860	12.240	11.860	12.190	11.693	11,318,264
2025-12-25	11.800	11.920	11.770	11.890	11.405	3,804,476
2025-12-24	11.770	11.820	11.650	11.800	11.318	4,810,334
2025-12-23	11.730	11.820	11.650	11.710	11.232	5,302,833
2025-12-22	11.860	11.870	11.680	11.720	11.242	6,552,300
2025-12-19	11.990	11.990	11.860	11.860	11.376	8,369,520
2025-12-18	11.990	12.060	11.890	11.990	11.501	6,547,832
2025-12-17	12.090	12.200	11.960	11.970	11.482	8,159,002
2025-12-16	12.180	12.300	12.100	12.120	11.625	9,046,334
2025-12-15	12.090	12.290	11.970	12.220	11.721	14,864,929
2025-12-12	12.680	12.720	12.050	12.090	11.597	36,514,048
2025-12-11	12.550	12.780	12.530	12.640	12.124	17,043,609
2025-12-10	12.560	12.700	12.510	12.570	12.057	13,048,742
2025-12-09	12.540	12.640	12.470	12.580	12.067	8,557,984
2025-12-08	12.580	12.580	12.440	12.540	12.028	8,937,346
2025-12-05	12.620	12.700	12.520	12.640	12.124	10,235,265
2025-12-04	12.680	12.760	12.610	12.610	12.095	8,521,091
2025-12-03	12.500	12.720	12.480	12.680	12.163	10,810,347
2025-12-02	12.460	12.590	12.350	12.550	12.038	16,226,161
2025-12-01	12.640	12.780	12.240	12.460	11.952	30,652,984
2025-11-28	12.150	12.180	11.950	12.030	11.539	8,939,862
2025-11-27	12.170	12.210	12.020	12.150	11.654	7,208,219
2025-11-26	12.170	12.370	12.110	12.180	11.683	9,058,468
2025-11-25	12.130	12.220	11.940	12.150	11.654	8,062,693
2025-11-24	12.100	12.210	12.030	12.140	11.645	8,428,515
2025-11-21	12.230	12.330	12.050	12.060	11.568	10,378,760
2025-11-20	12.220	12.350	12.120	12.250	11.750	7,550,301
2025-11-19	12.380	12.380	12.210	12.220	11.721	6,405,863
2025-11-18	12.180	12.390	12.180	12.360	11.856	9,154,545
2025-11-17	12.200	12.250	12.060	12.180	11.683	9,035,480
2025-11-14	12.490	12.510	12.210	12.220	11.721	9,577,064
2025-11-13	12.450	12.460	12.260	12.370	11.865	10,376,900
2025-11-12	12.470	12.630	12.430	12.480	11.971	8,853,737
2025-11-11	12.300	12.510	12.260	12.480	11.971	9,524,251
2025-11-10	12.180	12.360	12.060	12.350	11.846	11,231,431
2025-11-07	12.210	12.310	12.130	12.170	11.673	6,949,478
2025-11-06	12.270	12.300	12.120	12.230	11.731	10,063,863
2025-11-05	12.240	12.370	12.080	12.260	11.760	17,453,963
2025-11-04	11.760	12.230	11.730	12.190	11.693	23,571,304
2025-11-03	11.620	11.800	11.530	11.800	11.318	11,748,194
2025-10-31	11.710	11.760	11.510	11.610	11.136	15,210,151
2025-10-30	11.860	11.880	11.710	11.760	11.280	9,098,233
2025-10-29	11.950	11.960	11.750	11.810	11.328	15,734,672
2025-10-28	11.790	11.950	11.730	11.950	11.462	15,742,655
2025-10-27	11.770	11.820	11.570	11.790	11.309	15,802,870
2025-10-24	11.670	11.830	11.480	11.750	11.271	21,462,207
2025-10-23	11.550	11.700	11.540	11.630	11.155	12,384,252
2025-10-22	11.400	11.650	11.380	11.560	11.088	15,507,319

← NewerPage 4 of 5 · 242 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.