Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.750	12.790	12.730	12.780	12.258	5,321,417
2025-07-18	12.770	12.780	12.720	12.770	12.249	6,743,389
2025-07-17	12.830	12.880	12.700	12.750	12.230	9,032,458
2025-07-16	12.800	12.890	12.780	12.830	12.306	8,302,200
2025-07-15	13.000	13.040	12.770	12.810	12.287	13,313,749
2025-07-14	13.350	13.350	12.950	13.000	12.470	21,421,698
2025-07-11	13.950	14.070	13.860	14.000	12.927	13,457,140
2025-07-10	13.880	13.990	13.810	13.960	12.890	9,401,163
2025-07-09	13.540	13.930	13.530	13.850	12.789	14,460,865
2025-07-08	13.540	13.640	13.520	13.520	12.484	10,744,500
2025-07-07	13.350	13.600	13.250	13.590	12.548	10,811,583
2025-07-04	13.250	13.480	13.220	13.370	12.345	12,313,432
2025-07-03	13.260	13.270	13.180	13.200	12.188	8,728,332
2025-07-02	13.470	13.600	13.230	13.260	12.244	12,680,816
2025-07-01	13.350	13.500	13.330	13.470	12.438	9,558,900
2025-06-30	13.320	13.420	13.290	13.330	12.308	5,675,159
2025-06-27	13.500	13.500	13.300	13.310	12.290	13,217,812
2025-06-26	13.600	13.630	13.480	13.490	12.456	8,616,000
2025-06-25	13.490	13.680	13.470	13.630	12.585	9,766,116
2025-06-24	13.600	13.660	13.460	13.470	12.438	12,347,175
2025-06-23	13.820	13.940	13.570	13.620	12.576	11,623,631
2025-06-20	13.660	13.860	13.620	13.840	12.779	9,140,222
2025-06-19	13.650	13.740	13.580	13.660	12.613	7,062,942
2025-06-18	13.630	13.700	13.580	13.630	12.585	5,681,500
2025-06-17	13.580	13.740	13.560	13.650	12.604	8,069,281
2025-06-16	13.700	13.720	13.550	13.560	12.521	11,747,437
2025-06-13	13.700	13.910	13.610	13.750	12.696	23,990,290
2025-06-12	13.910	13.930	13.570	13.760	12.705	20,288,857
2025-06-11	13.870	14.060	13.720	13.920	12.853	14,127,500
2025-06-10	14.020	14.100	13.860	13.870	12.807	10,989,386
2025-06-09	14.320	14.330	14.000	14.030	12.955	17,398,432
2025-06-06	14.230	14.380	14.180	14.290	13.195	4,864,697
2025-06-05	14.230	14.310	14.150	14.220	13.130	5,502,524
2025-06-04	14.150	14.270	14.100	14.220	13.130	6,293,476
2025-06-03	14.140	14.290	13.930	14.100	13.019	12,008,467
2025-05-30	14.170	14.290	14.130	14.240	13.149	11,502,955
2025-05-29	14.280	14.300	14.080	14.170	13.084	8,847,783
2025-05-28	14.130	14.290	13.980	14.270	13.176	7,675,005
2025-05-27	14.240	14.290	14.040	14.120	13.038	10,469,215
2025-05-26	14.510	14.550	14.140	14.180	13.093	8,037,336
2025-05-23	14.570	14.600	14.450	14.470	13.361	5,806,533
2025-05-22	14.600	14.750	14.580	14.650	13.527	5,873,501
2025-05-21	14.340	14.630	14.300	14.600	13.481	6,193,554
2025-05-20	14.270	14.380	14.250	14.360	13.259	4,930,205
2025-05-19	13.980	14.280	13.970	14.270	13.176	7,254,842
2025-05-16	14.080	14.170	13.930	13.980	12.909	5,788,830
2025-05-15	14.150	14.340	14.100	14.130	13.047	7,506,600
2025-05-14	14.120	14.200	14.000	14.170	13.084	7,118,808
2025-05-13	14.180	14.210	14.030	14.150	13.066	5,704,560
2025-05-12	14.350	14.430	14.090	14.130	13.047	11,103,555
2025-05-09	14.010	14.550	14.010	14.380	13.278	12,860,101
2025-05-08	13.830	14.070	13.790	14.040	12.964	7,142,591
2025-05-07	13.770	13.940	13.700	13.870	12.807	10,838,866
2025-05-06	14.040	14.080	13.650	13.710	12.659	15,489,128
2025-04-30	13.860	14.180	13.830	14.010	12.936	10,049,508
2025-04-29	13.790	13.860	13.590	13.760	12.705	5,755,393
2025-04-28	13.700	13.990	13.670	13.840	12.779	6,651,909
2025-04-25	13.660	13.760	13.560	13.740	12.687	4,566,252
2025-04-24	13.600	13.750	13.600	13.680	12.632	3,863,700
2025-04-23	13.730	13.790	13.520	13.660	12.613	6,418,001

← NewerPage 6 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.