Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.060	17.080	15.510	15.690	15.690	122,447,966
2023-10-26	16.000	17.790	15.810	16.430	16.430	160,786,787
2023-10-25	18.990	19.230	16.970	17.020	17.020	211,908,348
2023-10-24	15.740	17.480	15.210	17.480	17.480	138,043,130
2023-10-23	15.500	16.970	14.600	15.890	15.890	159,921,210
2023-10-20	14.390	15.500	14.390	15.500	15.500	130,903,495
2023-10-19	12.830	14.090	12.810	14.090	14.090	88,601,254
2023-10-18	12.610	12.980	12.580	12.810	12.810	18,387,104
2023-10-17	12.600	12.990	12.500	12.760	12.760	18,569,821
2023-10-16	12.690	12.790	12.560	12.630	12.630	13,200,811
2023-10-13	12.570	13.080	12.530	12.770	12.770	18,292,484
2023-10-12	12.720	12.760	12.620	12.660	12.660	8,768,802
2023-10-11	12.670	12.740	12.550	12.560	12.560	9,997,857
2023-10-10	12.750	12.840	12.640	12.660	12.660	7,706,336
2023-10-09	12.900	12.930	12.700	12.730	12.730	10,693,188
2023-09-28	12.940	13.060	12.920	12.980	12.980	8,182,077
2023-09-27	12.920	13.080	12.890	12.940	12.940	11,594,051
2023-09-26	13.020	13.080	12.890	12.900	12.900	10,228,024
2023-09-25	13.280	13.280	12.910	12.960	12.960	20,714,332
2023-09-22	13.090	13.440	13.070	13.420	13.420	21,043,300
2023-09-21	13.200	13.330	13.000	13.080	13.080	14,772,944
2023-09-20	13.270	13.420	13.190	13.190	13.190	10,100,100
2023-09-19	13.310	13.470	13.290	13.310	13.310	13,481,213
2023-09-18	13.270	13.530	13.180	13.410	13.410	17,477,604
2023-09-15	13.540	13.580	13.270	13.290	13.290	20,185,456
2023-09-14	13.620	13.670	13.380	13.460	13.460	18,514,588
2023-09-13	13.840	13.860	13.530	13.620	13.620	19,572,100
2023-09-12	14.000	14.040	13.800	13.820	13.820	25,256,481
2023-09-11	14.040	14.250	13.720	14.090	14.090	33,793,569
2023-09-08	14.050	14.320	13.890	14.180	14.180	35,826,961
2023-09-07	14.340	14.580	14.060	14.310	14.310	59,485,025
2023-09-06	13.910	14.710	13.900	14.230	14.230	70,097,693
2023-09-05	13.670	14.350	13.580	14.120	14.120	70,862,655
2023-09-04	13.630	13.820	13.560	13.750	13.750	37,337,766
2023-09-01	13.980	14.070	13.640	13.710	13.710	45,177,570
2023-08-31	14.210	14.330	13.830	13.870	13.870	83,045,669
2023-08-30	15.870	16.050	14.810	14.810	14.810	94,114,611
2023-08-29	17.020	17.960	16.300	16.450	16.450	179,916,279
2023-08-28	16.580	16.580	16.580	16.580	16.580	13,150,899
2023-08-25	13.860	15.070	13.800	15.070	15.070	39,926,231
2023-08-24	13.350	14.270	13.350	13.700	13.700	36,736,414
2023-08-23	13.650	13.690	13.230	13.240	13.240	22,569,262
2023-08-22	13.690	13.990	13.530	13.810	13.810	23,243,334
2023-08-21	13.910	14.090	13.650	13.680	13.680	19,125,322
2023-08-18	14.520	14.600	13.970	13.970	13.970	25,769,031
2023-08-17	14.400	14.780	14.190	14.470	14.470	44,081,300
2023-08-16	14.080	14.900	13.700	14.570	14.570	53,752,173
2023-08-15	13.940	14.390	13.830	14.360	14.360	43,424,876
2023-08-14	14.100	14.550	13.900	14.130	14.130	51,841,754
2023-08-11	15.890	15.940	14.900	14.900	14.900	86,127,767
2023-08-10	15.310	17.090	15.240	16.560	16.560	117,884,038
2023-08-09	15.210	15.860	14.820	15.540	15.540	66,693,928
2023-08-08	15.140	16.600	14.300	15.200	15.200	81,236,580
2023-08-07	14.240	15.600	14.210	15.180	15.180	56,948,626
2023-08-04	15.010	15.600	14.450	14.480	14.480	65,307,596
2023-08-03	14.170	14.680	13.710	14.550	14.550	35,392,993
2023-08-02	13.570	14.220	13.500	14.110	14.110	24,892,239
2023-08-01	13.320	13.700	13.310	13.570	13.570	12,659,889
2023-07-31	13.450	13.800	13.360	13.500	13.500	19,286,681
2023-07-28	12.710	13.630	12.710	13.470	13.470	19,136,982

← NewerPage 13 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.