Guangdong Golden Dragon Development Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.070 | 10.200 | 10.030 | 10.040 | 10.040 | 9,487,601 |
| 2024-04-24 | 9.960 | 10.220 | 9.900 | 10.150 | 10.150 | 13,311,015 |
| 2024-04-23 | 10.510 | 10.590 | 10.090 | 10.130 | 10.130 | 19,542,948 |
| 2024-04-22 | 9.940 | 10.580 | 9.940 | 10.400 | 10.400 | 29,652,926 |
| 2024-04-19 | 9.890 | 10.020 | 9.680 | 9.890 | 9.890 | 14,010,308 |
| 2024-04-18 | 9.980 | 10.130 | 9.710 | 9.940 | 9.940 | 18,539,132 |
| 2024-04-17 | 9.500 | 10.080 | 9.500 | 10.030 | 10.030 | 18,639,646 |
| 2024-04-16 | 10.290 | 10.380 | 9.440 | 9.440 | 9.440 | 25,304,387 |
| 2024-04-15 | 10.700 | 10.880 | 10.110 | 10.490 | 10.490 | 21,810,089 |
| 2024-04-12 | 11.000 | 11.110 | 10.780 | 10.860 | 10.860 | 8,479,704 |
| 2024-04-11 | 10.960 | 11.160 | 10.950 | 10.990 | 10.990 | 8,029,768 |
| 2024-04-10 | 11.300 | 11.300 | 10.910 | 11.060 | 11.060 | 11,412,976 |
| 2024-04-09 | 11.400 | 11.430 | 11.260 | 11.320 | 11.320 | 8,411,770 |
| 2024-04-08 | 11.620 | 11.620 | 11.310 | 11.340 | 11.340 | 9,673,713 |
| 2024-04-03 | 11.760 | 11.790 | 11.550 | 11.630 | 11.630 | 11,446,665 |
| 2024-04-02 | 11.990 | 12.010 | 11.790 | 11.820 | 11.820 | 19,414,578 |
| 2024-04-01 | 12.030 | 12.340 | 12.020 | 12.190 | 12.190 | 31,370,230 |
| 2024-03-29 | 11.770 | 11.820 | 11.450 | 11.670 | 11.670 | 21,596,139 |
| 2024-03-28 | 11.150 | 12.200 | 11.110 | 11.910 | 11.910 | 41,514,581 |
| 2024-03-27 | 11.550 | 11.550 | 11.050 | 11.090 | 11.090 | 14,300,752 |
| 2024-03-26 | 11.650 | 11.790 | 11.390 | 11.580 | 11.580 | 12,652,722 |
| 2024-03-25 | 12.060 | 12.140 | 11.630 | 11.630 | 11.630 | 17,118,122 |
| 2024-03-22 | 12.600 | 12.640 | 12.180 | 12.180 | 12.180 | 17,118,970 |
| 2024-03-21 | 12.520 | 12.720 | 12.490 | 12.530 | 12.530 | 18,923,562 |
| 2024-03-20 | 12.580 | 12.610 | 12.440 | 12.520 | 12.520 | 17,799,911 |
| 2024-03-19 | 12.800 | 12.800 | 12.500 | 12.530 | 12.530 | 23,071,169 |
| 2024-03-18 | 12.700 | 13.000 | 12.590 | 12.910 | 12.910 | 45,299,953 |
| 2024-03-15 | 12.030 | 13.130 | 12.010 | 12.760 | 12.760 | 53,916,974 |
| 2024-03-14 | 12.150 | 12.630 | 12.090 | 12.240 | 12.240 | 37,240,945 |
| 2024-03-13 | 12.190 | 12.250 | 12.050 | 12.110 | 12.110 | 12,930,642 |
| 2024-03-12 | 12.120 | 12.330 | 12.020 | 12.250 | 12.250 | 18,663,087 |
| 2024-03-11 | 11.770 | 12.000 | 11.740 | 12.000 | 12.000 | 12,079,771 |
| 2024-03-08 | 11.770 | 11.830 | 11.680 | 11.780 | 11.780 | 10,010,216 |
| 2024-03-07 | 11.970 | 12.110 | 11.770 | 11.780 | 11.780 | 13,753,528 |
| 2024-03-06 | 11.900 | 12.120 | 11.810 | 11.990 | 11.990 | 13,459,559 |
| 2024-03-05 | 12.300 | 12.350 | 11.970 | 12.010 | 12.010 | 14,876,546 |
| 2024-03-04 | 12.320 | 12.320 | 12.030 | 12.180 | 12.180 | 14,278,256 |
| 2024-03-01 | 12.250 | 12.460 | 12.130 | 12.350 | 12.350 | 19,272,495 |
| 2024-02-29 | 11.800 | 12.230 | 11.760 | 12.220 | 12.220 | 25,135,616 |
| 2024-02-28 | 12.350 | 12.640 | 11.820 | 11.850 | 11.850 | 41,454,862 |
| 2024-02-27 | 11.930 | 12.270 | 11.890 | 12.270 | 12.270 | 25,512,719 |
| 2024-02-26 | 12.060 | 12.250 | 11.920 | 12.010 | 12.010 | 23,946,851 |
| 2024-02-23 | 11.750 | 12.350 | 11.730 | 12.240 | 12.240 | 35,733,146 |
| 2024-02-22 | 11.360 | 11.780 | 11.330 | 11.720 | 11.720 | 24,679,803 |
| 2024-02-21 | 11.260 | 11.830 | 11.250 | 11.450 | 11.450 | 29,896,956 |
| 2024-02-20 | 11.300 | 11.560 | 11.150 | 11.450 | 11.450 | 25,011,748 |
| 2024-02-19 | 11.000 | 11.450 | 10.820 | 11.350 | 11.350 | 24,070,350 |
| 2024-02-08 | 10.900 | 11.300 | 10.900 | 11.100 | 11.100 | 24,497,246 |
| 2024-02-07 | 10.680 | 11.280 | 10.590 | 10.850 | 10.850 | 25,766,325 |
| 2024-02-06 | 9.950 | 10.910 | 9.570 | 10.680 | 10.680 | 27,172,803 |
| 2024-02-05 | 11.000 | 11.010 | 9.990 | 10.020 | 10.020 | 28,189,095 |
| 2024-02-02 | 11.750 | 11.910 | 10.710 | 11.080 | 11.080 | 26,461,203 |
| 2024-02-01 | 11.500 | 12.100 | 11.380 | 11.710 | 11.710 | 19,242,666 |
| 2024-01-31 | 12.320 | 12.610 | 11.720 | 11.740 | 11.740 | 31,246,062 |
| 2024-01-30 | 12.600 | 13.200 | 12.510 | 12.600 | 12.600 | 21,536,485 |
| 2024-01-29 | 13.400 | 13.690 | 12.800 | 12.840 | 12.840 | 34,270,609 |
| 2024-01-26 | 13.030 | 14.370 | 13.030 | 13.670 | 13.670 | 54,880,768 |
| 2024-01-25 | 13.000 | 13.350 | 12.950 | 13.200 | 13.200 | 32,019,536 |
| 2024-01-24 | 12.700 | 13.540 | 12.270 | 13.200 | 13.200 | 38,970,212 |
| 2024-01-23 | 12.440 | 12.780 | 12.210 | 12.660 | 12.660 | 18,831,168 |
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.