Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.550	13.790	13.530	13.660	13.660	9,813,200
2026-10-15	13.750	13.870	13.450	13.580	13.580	13,872,600
2026-10-14	13.410	13.800	13.380	13.800	13.800	13,467,598
2026-10-13	13.450	13.530	13.310	13.400	13.400	10,623,360
2026-10-12	13.060	13.480	13.010	13.440	13.440	17,898,281
2026-10-09	12.740	13.120	12.730	13.070	13.070	11,396,109
2026-10-08	12.450	12.730	12.410	12.720	12.720	7,845,128
2026-09-30	12.270	12.490	12.260	12.460	12.460	5,059,812
2026-09-29	12.340	12.420	12.230	12.280	12.280	4,655,920
2026-09-28	12.500	12.510	12.350	12.380	12.380	4,677,865
2026-09-24	12.560	12.660	12.480	12.500	12.500	3,682,858
2026-09-23	12.530	12.600	12.470	12.580	12.580	4,495,917
2026-09-22	12.430	12.550	12.350	12.530	12.530	6,002,683
2026-09-21	12.610	12.650	12.420	12.450	12.450	7,042,500
2026-09-18	12.680	12.680	12.550	12.640	12.640	5,413,500
2026-09-17	12.710	12.750	12.640	12.670	12.670	4,220,350
2026-09-16	12.810	12.850	12.640	12.740	12.740	6,286,264
2026-09-15	12.690	12.860	12.680	12.830	12.830	7,477,854
2026-09-14	12.640	12.820	12.560	12.700	12.700	11,308,074
2026-09-11	12.560	12.700	12.370	12.640	12.640	15,507,758
2026-09-10	12.600	12.630	12.460	12.580	12.580	11,837,935
2026-09-09	12.700	12.730	12.560	12.620	12.620	9,485,286
2026-09-08	12.940	12.990	12.550	12.720	12.720	11,521,025
2026-09-07	12.850	13.040	12.750	12.910	12.910	11,018,038
2026-09-04	13.180	13.190	12.930	13.040	13.040	10,812,100
2026-09-03	13.240	13.330	13.140	13.170	13.170	6,682,358
2026-09-02	13.280	13.300	13.110	13.260	13.260	7,318,284
2026-09-01	13.270	13.470	13.210	13.280	13.280	12,114,060
2026-08-31	13.450	13.470	13.220	13.230	13.230	6,772,637
2026-08-28	13.400	13.530	13.330	13.390	13.390	4,917,037
2026-08-27	13.440	13.490	13.230	13.430	13.430	5,497,000
2026-08-26	13.450	13.550	13.380	13.440	13.440	6,193,392
2026-08-25	13.290	13.510	13.270	13.450	13.450	9,165,303
2026-08-24	13.000	13.400	13.000	13.370	13.370	11,247,351
2026-08-21	13.100	13.150	13.000	13.040	13.040	4,801,759
2026-08-20	13.070	13.120	12.900	13.080	13.080	8,745,997
2026-08-19	13.140	13.330	13.060	13.100	13.100	8,847,881
2026-08-18	13.150	13.230	13.060	13.140	13.140	6,211,894
2026-08-17	13.240	13.280	13.080	13.140	13.140	7,288,245
2026-08-14	13.200	13.290	13.110	13.270	13.270	5,773,884
2026-08-13	13.160	13.260	13.070	13.230	13.230	6,228,573
2026-08-12	13.290	13.300	13.010	13.160	13.160	8,753,818
2026-08-11	13.200	13.400	13.100	13.290	13.290	12,151,466
2026-08-10	13.900	13.900	13.200	13.250	13.250	20,790,105
2026-08-07	14.230	14.930	14.100	14.800	14.196	15,831,941
2026-08-06	14.180	14.270	14.070	14.190	13.611	8,637,547
2026-08-05	14.330	14.370	13.940	14.200	13.621	10,417,400
2026-08-04	14.660	14.690	14.340	14.340	13.755	8,543,561
2026-08-03	14.490	14.780	14.400	14.620	14.023	10,623,832
2026-07-31	14.190	14.590	14.020	14.560	13.966	13,596,258
2026-07-30	14.780	14.840	14.190	14.260	13.678	13,136,465
2026-07-29	14.860	15.010	14.650	14.700	14.100	9,733,029
2026-07-28	14.980	15.010	14.210	15.010	14.397	12,902,686
2026-07-27	14.380	15.300	14.270	15.060	14.445	14,352,839
2026-07-24	14.570	14.700	14.380	14.380	13.793	6,470,758
2026-07-23	14.260	14.680	14.130	14.560	13.966	7,394,580
2026-07-22	14.230	14.380	14.000	14.260	13.678	8,466,664
2026-07-21	14.450	14.740	14.100	14.290	13.707	11,618,169
2026-07-20	14.330	14.610	14.220	14.590	13.995	9,690,290
2026-07-17	14.090	14.580	14.040	14.330	13.745	11,014,739

Page 1 of 21 · 1,214 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.