Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.590	12.850	12.290	12.390	12.390	22,132,176
2024-01-19	13.460	13.620	12.980	12.980	12.980	22,567,898
2024-01-18	13.200	13.430	12.870	13.380	13.380	26,956,237
2024-01-17	13.490	13.630	13.380	13.440	13.440	18,306,406
2024-01-16	13.390	13.650	13.200	13.650	13.650	29,638,748
2024-01-15	13.200	13.440	13.170	13.260	13.260	11,669,030
2024-01-12	13.440	13.690	13.330	13.350	13.350	15,239,365
2024-01-11	13.300	13.620	13.210	13.570	13.570	16,463,402
2024-01-10	13.420	13.630	13.310	13.320	13.320	12,897,390
2024-01-09	13.790	13.890	13.470	13.570	13.570	16,546,719
2024-01-08	13.710	13.910	13.580	13.700	13.700	14,232,219
2024-01-05	14.010	14.130	13.710	13.770	13.770	18,954,414
2024-01-04	14.180	14.210	14.000	14.030	14.030	12,240,109
2024-01-03	14.200	14.300	14.020	14.210	14.210	16,493,314
2024-01-02	14.600	14.600	14.200	14.220	14.220	24,053,052
2023-12-29	14.770	14.870	14.550	14.670	14.670	34,172,148
2023-12-28	14.430	15.280	14.390	14.960	14.960	53,537,406
2023-12-27	14.020	15.050	13.950	14.680	14.680	49,679,428
2023-12-26	13.770	14.400	13.710	14.070	14.070	26,759,566
2023-12-25	14.590	14.600	13.300	13.890	13.890	35,506,585
2023-12-22	14.440	14.790	14.370	14.580	14.580	26,565,196
2023-12-21	14.140	14.940	14.120	14.650	14.650	35,088,337
2023-12-20	14.410	14.560	14.210	14.240	14.240	23,304,977
2023-12-19	14.620	14.880	14.170	14.520	14.520	31,438,079
2023-12-18	14.690	14.940	14.550	14.730	14.730	28,881,728
2023-12-15	14.510	14.740	14.500	14.600	14.600	16,265,600
2023-12-14	14.750	14.850	14.540	14.560	14.560	16,204,807
2023-12-13	14.870	14.920	14.660	14.660	14.660	17,794,901
2023-12-12	15.100	15.120	14.850	14.950	14.950	24,563,181
2023-12-11	14.930	15.330	14.830	15.200	15.200	30,395,833
2023-12-08	15.310	15.370	14.950	14.950	14.950	32,563,263
2023-12-07	15.160	15.510	15.160	15.480	15.480	36,168,040
2023-12-06	15.020	15.930	15.000	15.450	15.450	54,104,932
2023-12-05	14.960	15.480	14.900	15.080	15.080	30,809,739
2023-12-04	15.530	15.690	15.160	15.170	15.170	32,713,516
2023-12-01	15.230	15.470	15.080	15.380	15.380	21,155,410
2023-11-30	15.280	15.430	15.130	15.260	15.260	23,918,641
2023-11-29	15.660	15.720	15.240	15.240	15.240	35,820,571
2023-11-28	15.770	15.960	15.580	15.700	15.700	28,337,453
2023-11-27	15.780	15.920	15.500	15.850	15.850	39,685,891
2023-11-24	15.750	16.390	15.500	16.150	16.150	66,635,808
2023-11-23	15.570	16.080	15.530	16.000	16.000	45,098,860
2023-11-22	15.900	16.000	15.570	15.600	15.600	31,267,469
2023-11-21	16.250	16.380	15.800	15.900	15.900	50,897,747
2023-11-20	15.760	16.490	15.520	16.220	16.220	63,117,186
2023-11-17	15.670	15.850	15.610	15.850	15.850	32,877,715
2023-11-16	15.950	16.220	15.750	15.780	15.780	44,835,325
2023-11-15	16.400	16.660	16.020	16.070	16.070	55,399,733
2023-11-14	16.170	16.480	15.920	16.180	16.180	66,055,340
2023-11-13	16.500	16.680	16.080	16.170	16.170	60,417,080
2023-11-10	16.300	17.470	16.300	16.560	16.560	92,356,927
2023-11-09	17.030	17.120	16.600	16.650	16.650	88,752,985
2023-11-08	17.190	18.300	16.820	17.560	17.560	133,719,257
2023-11-07	16.740	18.050	16.620	17.180	17.180	152,977,751
2023-11-06	16.290	16.590	15.800	16.590	16.590	100,156,263
2023-11-03	14.590	15.330	14.460	15.080	15.080	79,786,304
2023-11-02	14.800	15.150	14.600	14.650	14.650	53,017,928
2023-11-01	15.180	15.280	14.800	15.000	15.000	68,385,657
2023-10-31	14.820	15.180	14.800	14.960	14.960	78,367,129
2023-10-30	15.200	15.420	14.780	14.880	14.880	108,274,264

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.