Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.630	11.640	11.390	11.400	10.935	15,750,643
2025-10-20	11.590	11.700	11.400	11.650	11.175	15,795,034
2025-10-17	11.520	11.680	11.440	11.640	11.165	16,103,665
2025-10-16	11.450	11.600	11.440	11.510	11.040	12,175,345
2025-10-15	11.360	11.490	11.300	11.460	10.992	11,934,343
2025-10-14	11.340	11.370	11.210	11.360	10.896	12,965,076
2025-10-13	11.110	11.350	11.020	11.340	10.877	14,821,168
2025-10-10	11.080	11.300	11.020	11.220	10.762	11,618,549
2025-10-09	10.910	11.080	10.790	11.070	10.618	13,031,016
2025-09-30	10.970	10.990	10.830	10.890	10.446	8,097,214
2025-09-29	10.910	10.990	10.790	10.970	10.522	10,289,249
2025-09-26	10.740	10.920	10.710	10.890	10.446	14,274,923
2025-09-25	10.990	10.990	10.710	10.770	10.331	18,035,411
2025-09-24	10.880	11.210	10.850	11.000	10.551	24,139,957
2025-09-23	10.760	10.920	10.700	10.880	10.436	17,487,407
2025-09-22	10.690	10.910	10.640	10.780	10.340	15,925,466
2025-09-19	10.740	10.750	10.540	10.700	10.263	17,712,685
2025-09-18	10.920	10.930	10.710	10.760	10.321	17,308,995
2025-09-17	11.050	11.060	10.900	10.920	10.474	12,251,501
2025-09-16	11.130	11.190	11.020	11.050	10.599	9,570,590
2025-09-15	11.230	11.250	11.110	11.140	10.685	9,745,443
2025-09-12	11.360	11.420	11.220	11.240	10.781	9,842,717
2025-09-11	11.420	11.430	11.200	11.350	10.887	13,195,498
2025-09-10	11.400	11.450	11.370	11.420	10.954	5,223,940
2025-09-09	11.520	11.520	11.350	11.430	10.964	9,390,824
2025-09-08	11.490	11.590	11.460	11.510	11.040	8,838,301
2025-09-05	11.690	11.690	11.420	11.500	11.031	8,736,495
2025-09-04	11.600	11.700	11.400	11.690	11.213	9,663,115
2025-09-03	11.820	11.850	11.600	11.600	11.127	7,134,866
2025-09-02	11.670	11.810	11.650	11.800	11.318	9,674,470
2025-09-01	11.810	11.810	11.660	11.700	11.223	11,411,810
2025-08-29	11.940	11.960	11.800	11.820	11.338	9,735,009
2025-08-28	12.060	12.060	11.750	11.930	11.443	12,283,989
2025-08-27	12.130	12.130	12.020	12.020	11.530	9,618,208
2025-08-26	12.150	12.160	12.100	12.130	11.635	6,061,801
2025-08-25	12.070	12.150	12.050	12.140	11.645	8,222,786
2025-08-22	12.130	12.140	12.050	12.070	11.577	8,441,340
2025-08-21	12.110	12.180	12.060	12.110	11.616	9,408,894
2025-08-20	12.120	12.120	12.030	12.110	11.616	6,944,195
2025-08-19	12.160	12.160	12.050	12.080	11.587	6,573,399
2025-08-18	12.070	12.160	12.040	12.160	11.664	7,314,731
2025-08-15	12.210	12.220	12.000	12.070	11.577	13,622,313
2025-08-14	12.320	12.370	12.200	12.230	11.731	9,011,182
2025-08-13	12.390	12.420	12.280	12.320	11.817	7,801,603
2025-08-12	12.390	12.460	12.370	12.380	11.875	5,175,320
2025-08-11	12.590	12.620	12.380	12.390	11.884	7,209,113
2025-08-08	12.580	12.610	12.550	12.600	12.086	3,431,400
2025-08-07	12.550	12.600	12.500	12.590	12.076	4,140,920
2025-08-06	12.500	12.560	12.440	12.550	12.038	4,313,200
2025-08-05	12.380	12.520	12.360	12.500	11.990	4,834,393
2025-08-04	12.330	12.450	12.270	12.410	11.904	5,063,950
2025-08-01	12.360	12.370	12.290	12.320	11.817	5,338,290
2025-07-31	12.540	12.550	12.300	12.350	11.846	7,626,700
2025-07-30	12.410	12.550	12.400	12.530	12.019	7,106,688
2025-07-29	12.540	12.580	12.350	12.420	11.913	10,883,297
2025-07-28	12.780	12.790	12.540	12.610	12.095	12,065,457
2025-07-25	12.840	12.920	12.770	12.790	12.268	7,311,021
2025-07-24	12.900	12.900	12.800	12.870	12.345	6,800,610
2025-07-23	12.840	12.960	12.840	12.880	12.354	9,298,848
2025-07-22	12.820	12.830	12.760	12.830	12.306	6,867,569

← NewerPage 5 of 21 · 1,212 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.