Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.080	11.170	11.010	11.150	10.295	7,199,877
2024-10-23	11.080	11.190	10.980	11.080	10.231	9,231,791
2024-10-22	10.860	11.090	10.820	11.080	10.231	17,100,092
2024-10-21	10.850	10.970	10.680	10.830	10.000	12,558,838
2024-10-18	10.970	11.020	10.800	10.880	10.046	15,565,980
2024-10-17	11.070	11.220	10.960	10.960	10.120	10,814,417
2024-10-16	10.800	11.240	10.790	11.050	10.203	15,437,537
2024-10-15	11.010	11.090	10.830	10.880	10.046	15,111,474
2024-10-14	10.870	11.240	10.810	11.070	10.222	22,675,416
2024-10-11	10.680	11.070	10.510	10.870	10.037	23,111,132
2024-10-10	10.510	10.970	10.510	10.670	9.852	24,535,703
2024-10-09	11.020	11.120	10.470	10.480	9.677	29,657,235
2024-10-08	12.250	12.470	10.940	11.130	10.277	51,789,249
2024-09-30	10.770	11.500	10.740	11.380	10.508	45,355,609
2024-09-27	11.000	11.070	10.540	10.760	9.935	27,225,852
2024-09-26	11.000	11.020	10.710	11.010	10.166	14,282,135
2024-09-25	11.050	11.230	10.890	11.020	10.175	13,932,272
2024-09-24	10.780	11.030	10.560	11.020	10.175	12,525,245
2024-09-23	10.910	10.930	10.720	10.760	9.935	9,618,900
2024-09-20	10.910	11.070	10.860	10.910	10.074	8,120,524
2024-09-19	11.150	11.170	10.710	10.930	10.092	10,008,311
2024-09-18	11.280	11.350	11.040	11.120	10.268	11,113,000
2024-09-13	11.490	11.650	11.290	11.320	10.452	9,046,810
2024-09-12	11.370	11.560	11.180	11.500	10.619	11,304,468
2024-09-11	11.740	11.790	11.230	11.410	10.536	14,601,500
2024-09-10	11.670	11.850	11.470	11.800	10.896	6,833,564
2024-09-09	11.640	11.700	11.340	11.680	10.785	8,686,671
2024-09-06	11.500	11.770	11.480	11.680	10.785	5,772,375
2024-09-05	11.480	11.570	11.250	11.550	10.665	7,630,177
2024-09-04	11.210	11.480	11.090	11.460	10.582	9,605,494
2024-09-03	11.360	11.450	10.960	11.300	10.434	10,117,097
2024-09-02	11.000	11.420	10.960	11.320	10.452	13,681,146
2024-08-30	11.070	11.140	10.710	11.040	10.194	18,676,343
2024-08-29	11.380	11.400	11.110	11.260	10.397	11,271,984
2024-08-28	11.350	11.420	11.220	11.380	10.508	7,079,636
2024-08-27	11.160	11.360	11.140	11.350	10.480	7,172,573
2024-08-26	11.380	11.440	10.890	11.260	10.397	22,586,567
2024-08-23	11.400	11.490	11.090	11.470	10.591	14,180,724
2024-08-22	11.230	11.480	11.200	11.440	10.563	11,716,211
2024-08-21	11.080	11.270	11.040	11.240	10.379	11,159,988
2024-08-20	11.160	11.260	11.060	11.130	10.277	9,406,794
2024-08-19	11.030	11.170	10.980	11.150	10.295	8,269,743
2024-08-16	11.050	11.230	11.000	11.070	10.222	11,857,526
2024-08-15	10.930	11.150	10.850	11.120	10.268	12,349,372
2024-08-14	10.690	10.990	10.620	10.920	10.083	8,957,377
2024-08-13	10.540	10.780	10.510	10.720	9.898	11,446,830
2024-08-12	10.410	10.540	10.340	10.530	9.723	6,454,583
2024-08-09	10.590	10.630	10.390	10.410	9.612	5,659,500
2024-08-08	10.340	10.620	10.320	10.560	9.751	9,907,543
2024-08-07	10.450	10.540	10.340	10.370	9.575	13,243,746
2024-08-06	11.080	11.120	10.480	10.530	9.723	16,375,343
2024-08-05	11.210	11.280	11.050	11.100	10.249	11,035,600
2024-08-02	11.130	11.320	11.050	11.270	10.406	9,995,263
2024-08-01	10.740	11.250	10.710	11.180	10.323	20,235,920
2024-07-31	10.830	10.940	10.590	10.840	10.009	21,138,608
2024-07-30	10.550	10.880	10.520	10.870	10.037	14,214,827
2024-07-29	10.320	10.600	10.300	10.590	9.778	11,440,526
2024-07-26	10.390	10.440	10.110	10.360	9.566	14,466,330
2024-07-25	10.220	10.510	10.130	10.420	9.621	19,025,667
2024-07-24	10.050	10.250	9.950	10.220	9.437	14,911,847

← NewerPage 9 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.