Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.600	13.860	13.580	13.740	12.687	6,319,726
2025-04-21	14.000	14.060	13.600	13.610	12.567	8,715,710
2025-04-18	14.000	14.120	13.980	14.000	12.927	4,279,668
2025-04-17	13.940	14.100	13.760	14.050	12.973	8,066,201
2025-04-16	13.670	13.950	13.660	13.950	12.881	9,409,472
2025-04-15	13.610	13.720	13.470	13.720	12.669	7,034,620
2025-04-14	13.580	13.790	13.540	13.630	12.585	8,176,179
2025-04-11	13.500	13.690	13.430	13.610	12.567	9,234,746
2025-04-10	13.720	13.780	13.480	13.500	12.465	12,736,898
2025-04-09	13.690	13.780	13.340	13.780	12.724	9,202,827
2025-04-08	13.280	13.730	13.280	13.690	12.641	15,148,407
2025-04-07	13.210	13.760	12.830	13.310	12.290	19,186,955
2025-04-03	13.900	13.970	13.390	13.750	12.696	12,537,126
2025-04-02	14.280	14.480	13.930	13.970	12.899	11,894,801
2025-04-01	14.200	14.320	13.990	14.280	13.186	8,665,100
2025-03-31	13.900	14.280	13.900	14.180	13.093	9,974,732
2025-03-28	13.810	13.960	13.750	13.950	12.881	5,642,648
2025-03-27	13.940	14.050	13.820	13.830	12.770	5,396,915
2025-03-26	13.750	14.050	13.560	13.900	12.835	11,602,625
2025-03-25	13.850	13.850	13.540	13.780	12.724	7,847,844
2025-03-24	13.810	14.000	13.680	13.790	12.733	12,363,616
2025-03-21	13.550	13.790	13.550	13.790	12.733	10,113,979
2025-03-20	13.800	13.980	13.510	13.580	12.539	11,081,284
2025-03-19	13.270	13.750	13.170	13.730	12.678	14,838,150
2025-03-18	13.290	13.400	13.210	13.270	12.253	8,576,576
2025-03-17	13.240	13.350	13.120	13.260	12.244	14,947,858
2025-03-14	13.420	13.600	13.230	13.290	12.271	16,758,453
2025-03-13	13.230	13.690	13.150	13.440	12.410	21,180,427
2025-03-12	13.210	13.250	13.110	13.220	12.207	7,602,031
2025-03-11	13.400	13.400	13.150	13.230	12.216	6,733,156
2025-03-10	13.520	13.620	13.330	13.420	12.391	8,721,445
2025-03-07	13.710	13.710	13.400	13.500	12.465	10,567,238
2025-03-06	14.370	14.380	13.750	13.770	12.715	12,036,519
2025-03-05	14.630	14.640	14.340	14.360	13.259	8,561,496
2025-03-04	14.570	14.840	14.410	14.580	13.463	19,301,660
2025-03-03	14.730	14.850	14.350	14.600	13.481	19,585,475
2025-02-28	14.660	14.980	14.600	14.730	13.601	13,471,435
2025-02-27	14.330	14.720	14.250	14.700	13.573	12,409,736
2025-02-26	13.930	14.450	13.900	14.330	13.232	11,077,596
2025-02-25	13.930	14.200	13.930	14.010	12.936	9,491,658
2025-02-24	13.650	14.100	13.620	13.980	12.909	12,263,636
2025-02-21	13.750	13.840	13.370	13.740	12.687	14,589,115
2025-02-20	13.820	13.980	13.690	13.810	12.752	12,048,700
2025-02-19	13.600	13.940	13.510	13.880	12.816	16,848,312
2025-02-18	13.220	13.700	13.210	13.650	12.604	16,662,395
2025-02-17	13.000	13.440	12.570	13.340	12.318	22,650,976
2025-02-14	12.670	13.040	12.490	13.000	12.004	19,243,934
2025-02-13	12.570	12.960	12.530	12.740	11.764	12,902,387
2025-02-12	12.630	12.670	12.260	12.580	11.616	13,101,692
2025-02-11	12.320	12.660	12.300	12.630	11.662	22,328,752
2025-02-10	12.390	12.520	12.250	12.300	11.357	10,608,084
2025-02-07	12.500	12.530	12.310	12.380	11.431	9,985,275
2025-02-06	12.610	12.690	12.420	12.500	11.542	8,090,736
2025-02-05	12.980	13.100	12.580	12.620	11.653	9,446,833
2025-01-27	12.780	13.220	12.710	12.980	11.985	12,191,837
2025-01-24	12.810	12.970	12.670	12.710	11.736	9,044,400
2025-01-23	12.870	13.050	12.660	12.920	11.930	17,107,301
2025-01-22	12.950	13.020	12.710	12.870	11.884	8,800,627
2025-01-21	13.210	13.240	12.910	12.970	11.976	10,429,844
2025-01-20	13.160	13.330	13.030	13.200	12.188	10,629,058

← NewerPage 7 of 21 · 1,215 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.