Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.340	13.340	13.080	13.130	12.124	9,671,963
2025-01-16	13.280	13.420	13.240	13.330	12.308	10,272,492
2025-01-15	13.450	13.850	13.320	13.350	12.327	12,896,689
2025-01-14	13.220	13.490	13.150	13.450	12.419	11,172,798
2025-01-13	13.520	13.590	13.130	13.220	12.207	12,853,154
2025-01-10	13.590	13.800	13.390	13.580	12.539	12,810,977
2025-01-09	13.610	13.630	13.390	13.560	12.521	10,985,219
2025-01-08	13.530	13.880	13.510	13.640	12.595	15,696,599
2025-01-07	13.760	13.920	13.390	13.570	12.530	17,462,601
2025-01-06	13.600	13.840	13.590	13.750	12.696	15,938,687
2025-01-03	13.520	13.960	13.380	13.700	12.650	21,189,792
2025-01-02	14.520	14.650	13.530	13.700	12.650	33,334,937
2024-12-31	14.050	14.720	13.880	14.700	13.573	18,790,276
2024-12-30	14.000	14.320	13.830	13.980	12.909	15,841,519
2024-12-27	13.500	14.000	13.500	14.000	12.927	11,934,080
2024-12-26	13.630	13.630	13.410	13.530	12.493	10,351,161
2024-12-25	13.570	13.630	13.430	13.630	12.585	8,649,934
2024-12-24	13.330	13.540	13.150	13.520	12.484	10,188,387
2024-12-23	13.220	13.510	13.010	13.320	12.299	12,976,414
2024-12-20	13.140	13.330	13.090	13.240	12.225	9,213,920
2024-12-19	12.900	13.180	12.890	13.140	12.133	12,293,851
2024-12-18	12.890	13.240	12.850	12.950	11.958	12,947,697
2024-12-17	12.890	13.080	12.800	12.890	11.902	13,274,671
2024-12-16	12.240	12.920	12.200	12.800	11.819	21,687,408
2024-12-13	12.140	12.320	12.080	12.280	11.339	24,752,555
2024-12-12	12.140	12.280	12.100	12.150	11.219	12,987,285
2024-12-11	12.000	12.230	11.970	12.140	11.210	14,116,889
2024-12-10	12.180	12.180	11.820	12.050	11.126	17,401,551
2024-12-09	12.150	12.300	12.020	12.060	11.136	10,098,058
2024-12-06	12.120	12.330	12.030	12.210	11.274	11,068,242
2024-12-05	12.300	12.390	12.080	12.150	11.219	13,503,716
2024-12-04	11.940	12.330	11.880	12.260	11.320	13,942,897
2024-12-03	11.710	12.010	11.630	11.920	11.006	12,649,672
2024-12-02	11.860	11.890	11.360	11.710	10.813	20,195,946
2024-11-29	11.860	12.020	11.770	11.820	10.914	10,315,287
2024-11-28	11.670	11.930	11.560	11.860	10.951	12,366,415
2024-11-27	11.680	11.780	11.560	11.670	10.776	13,520,616
2024-11-26	11.750	11.930	11.650	11.730	10.831	9,331,889
2024-11-25	11.660	12.010	11.530	11.700	10.803	13,882,462
2024-11-22	11.760	11.970	11.700	11.720	10.822	11,760,784
2024-11-21	11.820	11.910	11.680	11.800	10.896	12,143,093
2024-11-20	11.610	11.790	11.540	11.770	10.868	10,117,547
2024-11-19	11.430	11.730	11.370	11.660	10.766	13,991,063
2024-11-18	11.580	11.670	11.350	11.410	10.536	18,285,004
2024-11-15	11.060	11.630	11.020	11.470	10.591	26,858,764
2024-11-14	10.960	11.250	10.890	11.050	10.203	20,861,084
2024-11-13	10.790	11.080	10.750	10.960	10.120	12,829,811
2024-11-12	10.880	11.010	10.780	10.830	10.000	16,591,693
2024-11-11	11.030	11.030	10.840	10.880	10.046	10,452,117
2024-11-08	11.130	11.200	10.950	11.060	10.212	12,404,409
2024-11-07	11.020	11.200	10.980	11.130	10.277	10,725,580
2024-11-06	11.030	11.090	10.940	11.060	10.212	10,926,586
2024-11-05	10.970	11.060	10.870	11.060	10.212	11,207,283
2024-11-04	10.980	11.030	10.770	10.980	10.139	10,996,695
2024-11-01	10.720	11.010	10.660	10.970	10.129	14,402,400
2024-10-31	10.900	10.940	10.710	10.750	9.926	12,579,408
2024-10-30	10.920	11.030	10.820	10.940	10.102	11,215,078
2024-10-29	11.060	11.130	10.850	10.950	10.111	12,872,617
2024-10-28	11.450	11.520	11.020	11.050	10.203	15,447,044
2024-10-25	11.170	11.540	11.160	11.390	10.517	26,809,686

← NewerPage 8 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.