Guangdong Golden Dragon Development Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.700 | 8.770 | 8.320 | 8.320 | 8.320 | 63,233,642 |
| 2024-07-23 | 9.010 | 9.240 | 8.320 | 9.240 | 9.240 | 85,590,329 |
| 2024-07-22 | 7.980 | 8.400 | 7.860 | 8.400 | 8.400 | 60,757,767 |
| 2024-07-19 | 7.550 | 7.680 | 7.410 | 7.640 | 7.640 | 12,765,871 |
| 2024-07-18 | 7.490 | 7.610 | 7.390 | 7.580 | 7.580 | 10,880,861 |
| 2024-07-17 | 7.590 | 7.660 | 7.520 | 7.560 | 7.560 | 9,882,330 |
| 2024-07-16 | 7.610 | 7.690 | 7.550 | 7.590 | 7.590 | 10,685,890 |
| 2024-07-15 | 7.710 | 7.800 | 7.580 | 7.630 | 7.630 | 11,897,381 |
| 2024-07-12 | 7.800 | 8.040 | 7.700 | 7.780 | 7.780 | 18,511,200 |
| 2024-07-11 | 7.680 | 7.920 | 7.600 | 7.740 | 7.740 | 24,779,134 |
| 2024-07-10 | 7.700 | 7.770 | 7.490 | 7.570 | 7.570 | 22,629,162 |
| 2024-07-09 | 7.920 | 8.030 | 7.590 | 7.910 | 7.910 | 32,322,353 |
| 2024-07-08 | 8.020 | 8.080 | 7.810 | 7.880 | 7.880 | 33,520,324 |
| 2024-07-05 | 7.740 | 8.430 | 7.700 | 8.190 | 8.190 | 50,838,620 |
| 2024-07-04 | 8.000 | 8.040 | 7.630 | 7.660 | 7.660 | 18,284,877 |
| 2024-07-03 | 7.690 | 8.130 | 7.630 | 8.000 | 8.000 | 25,019,604 |
| 2024-07-02 | 7.750 | 7.960 | 7.600 | 7.660 | 7.660 | 21,390,773 |
| 2024-07-01 | 7.490 | 7.560 | 7.300 | 7.520 | 7.520 | 8,593,720 |
| 2024-06-28 | 7.710 | 7.800 | 7.490 | 7.500 | 7.500 | 10,527,433 |
| 2024-06-27 | 7.860 | 7.920 | 7.650 | 7.680 | 7.680 | 6,955,100 |
| 2024-06-26 | 7.680 | 7.940 | 7.630 | 7.910 | 7.910 | 8,762,037 |
| 2024-06-25 | 7.760 | 7.820 | 7.610 | 7.710 | 7.710 | 8,719,535 |
| 2024-06-24 | 7.890 | 8.000 | 7.630 | 7.700 | 7.700 | 10,994,477 |
| 2024-06-21 | 8.080 | 8.160 | 8.020 | 8.030 | 8.030 | 7,976,700 |
| 2024-06-20 | 8.330 | 8.350 | 8.000 | 8.010 | 8.010 | 11,686,900 |
| 2024-06-19 | 8.500 | 8.580 | 8.300 | 8.320 | 8.320 | 8,716,381 |
| 2024-06-18 | 8.350 | 8.520 | 8.310 | 8.510 | 8.510 | 10,416,500 |
| 2024-06-17 | 8.150 | 8.440 | 8.100 | 8.370 | 8.370 | 12,052,406 |
| 2024-06-14 | 8.110 | 8.300 | 8.000 | 8.190 | 8.190 | 12,865,373 |
| 2024-06-13 | 8.190 | 8.270 | 8.030 | 8.090 | 8.090 | 10,782,661 |
| 2024-06-12 | 8.000 | 8.270 | 7.960 | 8.200 | 8.200 | 14,667,083 |
| 2024-06-11 | 7.900 | 8.120 | 7.780 | 8.000 | 8.000 | 15,998,924 |
| 2024-06-07 | 7.450 | 8.290 | 7.450 | 8.030 | 8.030 | 34,205,279 |
| 2024-06-06 | 9.370 | 9.480 | 8.220 | 8.220 | 8.220 | 37,034,429 |
| 2024-06-05 | 9.450 | 9.470 | 9.030 | 9.130 | 9.130 | 13,191,002 |
| 2024-06-04 | 9.560 | 9.730 | 9.470 | 9.520 | 9.520 | 10,485,707 |
| 2024-06-03 | 9.820 | 9.820 | 9.550 | 9.640 | 9.640 | 10,455,839 |
| 2024-05-31 | 9.970 | 10.040 | 9.860 | 9.880 | 9.880 | 6,960,200 |
| 2024-05-30 | 9.790 | 9.990 | 9.730 | 9.970 | 9.970 | 9,064,912 |
| 2024-05-29 | 10.050 | 10.160 | 9.810 | 9.870 | 9.870 | 10,890,871 |
| 2024-05-28 | 10.000 | 10.070 | 9.900 | 9.920 | 9.920 | 6,151,100 |
| 2024-05-27 | 10.000 | 10.140 | 9.860 | 10.050 | 10.050 | 8,867,646 |
| 2024-05-24 | 10.220 | 10.270 | 10.030 | 10.030 | 10.030 | 9,007,070 |
| 2024-05-23 | 10.420 | 10.460 | 10.180 | 10.230 | 10.230 | 10,756,113 |
| 2024-05-22 | 10.520 | 10.680 | 10.450 | 10.480 | 10.480 | 10,577,100 |
| 2024-05-21 | 10.740 | 10.760 | 10.550 | 10.580 | 10.580 | 10,465,600 |
| 2024-05-20 | 10.800 | 10.970 | 10.730 | 10.780 | 10.780 | 14,248,300 |
| 2024-05-17 | 10.700 | 10.920 | 10.410 | 10.910 | 10.910 | 22,540,267 |
| 2024-05-16 | 10.660 | 11.280 | 10.640 | 10.990 | 10.990 | 32,638,958 |
| 2024-05-15 | 11.250 | 11.260 | 10.610 | 10.630 | 10.630 | 31,694,107 |
| 2024-05-14 | 10.720 | 11.350 | 10.720 | 11.250 | 11.250 | 36,600,823 |
| 2024-05-13 | 10.730 | 10.780 | 10.420 | 10.660 | 10.660 | 14,806,480 |
| 2024-05-10 | 10.730 | 10.760 | 10.510 | 10.730 | 10.730 | 12,778,167 |
| 2024-05-09 | 10.680 | 10.800 | 10.670 | 10.690 | 10.690 | 14,847,731 |
| 2024-05-08 | 10.990 | 10.990 | 10.670 | 10.710 | 10.710 | 12,602,300 |
| 2024-05-07 | 10.960 | 11.100 | 10.890 | 11.000 | 11.000 | 12,759,628 |
| 2024-05-06 | 11.200 | 11.340 | 11.000 | 11.030 | 11.030 | 18,854,232 |
| 2024-04-30 | 11.150 | 11.370 | 10.980 | 11.080 | 11.080 | 28,636,537 |
| 2024-04-29 | 11.110 | 11.810 | 10.970 | 11.360 | 11.360 | 48,202,930 |
| 2024-04-26 | 10.500 | 11.040 | 10.200 | 11.040 | 11.040 | 35,188,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-26 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.