Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.770	12.870	12.690	12.730	12.730	3,498,085
2023-07-26	12.810	12.880	12.670	12.790	12.790	5,371,080
2023-07-25	12.740	12.980	12.610	12.850	12.850	11,156,609
2023-07-24	12.470	12.540	12.420	12.460	12.460	1,664,106
2023-07-21	12.370	12.530	12.330	12.520	12.520	2,653,990
2023-07-20	12.440	12.520	12.320	12.380	12.380	2,200,000
2023-07-19	12.230	12.480	12.210	12.440	12.440	2,839,973
2023-07-18	12.220	12.290	12.140	12.270	12.270	2,668,700
2023-07-17	12.280	12.310	12.180	12.230	12.230	3,555,771
2023-07-14	12.500	12.570	12.410	12.460	12.460	2,932,030
2023-07-13	12.380	12.550	12.380	12.500	12.500	4,171,415
2023-07-12	12.440	12.500	12.330	12.340	12.340	3,349,771
2023-07-11	12.500	12.540	12.380	12.480	12.480	3,498,486
2023-07-10	12.630	12.680	12.430	12.480	12.480	6,556,562
2023-07-07	12.310	13.070	12.200	12.760	12.760	13,500,733
2023-07-06	12.290	12.330	12.200	12.230	12.230	2,090,483
2023-07-05	12.400	12.440	12.300	12.330	12.330	2,036,200
2023-07-04	12.470	12.520	12.390	12.440	12.440	2,954,491
2023-07-03	12.430	12.560	12.430	12.530	12.530	3,323,466
2023-06-30	12.350	12.600	12.330	12.480	12.480	3,295,430
2023-06-29	12.240	12.660	12.230	12.430	12.430	5,406,135
2023-06-28	12.150	12.580	12.050	12.320	12.320	4,402,208
2023-06-27	12.060	12.220	12.050	12.150	12.150	1,804,372
2023-06-26	12.150	12.250	12.010	12.040	12.040	2,965,898
2023-06-21	12.370	12.440	12.210	12.270	12.270	3,522,175
2023-06-20	12.420	12.480	12.390	12.390	12.390	2,392,400
2023-06-19	12.580	12.610	12.450	12.450	12.450	2,899,274
2023-06-16	12.630	12.680	12.550	12.620	12.620	2,494,626
2023-06-15	12.490	12.660	12.450	12.620	12.620	3,387,900
2023-06-14	12.460	12.570	12.430	12.480	12.480	2,700,696
2023-06-13	12.400	12.490	12.350	12.440	12.440	2,333,601
2023-06-12	12.560	12.580	12.330	12.440	12.440	4,551,900
2023-06-09	12.620	12.660	12.470	12.560	12.560	2,415,900
2023-06-08	12.570	12.650	12.480	12.590	12.590	2,083,498
2023-06-07	12.580	12.680	12.520	12.540	12.540	1,850,552
2023-06-06	12.750	12.820	12.500	12.540	12.540	3,491,800
2023-06-05	12.970	12.970	12.760	12.770	12.770	3,218,800
2023-06-02	12.910	13.000	12.880	12.970	12.970	2,256,400
2023-06-01	12.820	12.960	12.760	12.880	12.880	2,016,800
2023-05-31	12.930	12.950	12.820	12.830	12.830	2,522,700
2023-05-30	13.000	13.080	12.820	12.950	12.950	3,022,684
2023-05-29	13.180	13.200	12.950	13.000	13.000	3,153,491
2023-05-26	13.100	13.180	12.870	13.160	13.160	4,501,829
2023-05-25	13.110	13.440	13.060	13.170	13.170	6,501,941
2023-05-24	13.090	13.220	13.010	13.110	13.110	3,527,783
2023-05-23	13.110	13.170	13.050	13.090	13.090	3,344,717
2023-05-22	13.130	13.180	13.050	13.110	13.110	3,404,998
2023-05-19	13.330	13.360	13.160	13.200	13.200	2,779,200
2023-05-18	13.420	13.480	13.320	13.340	13.340	2,766,340
2023-05-17	13.350	13.500	13.310	13.420	13.420	1,919,748
2023-05-16	13.590	13.610	13.340	13.370	13.370	2,727,500
2023-05-15	13.460	13.630	13.260	13.610	13.610	3,653,456
2023-05-12	13.540	13.640	13.440	13.460	13.460	3,110,903
2023-05-11	13.690	13.720	13.570	13.570	13.570	3,403,412
2023-05-10	13.770	13.850	13.610	13.630	13.630	6,515,535
2023-05-09	13.780	14.200	13.710	13.850	13.850	14,405,965
2023-05-08	13.650	13.860	13.560	13.770	13.770	5,137,954
2023-05-05	13.670	13.860	13.630	13.670	13.670	4,159,700
2023-05-04	13.530	13.750	13.480	13.690	13.690	3,866,488
2023-04-28	13.400	13.620	13.340	13.580	13.580	4,137,253

← NewerPage 14 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.