Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.220	13.380	13.150	13.310	13.310	3,801,310
2023-04-26	13.140	13.200	13.050	13.190	13.190	3,156,113
2023-04-25	13.210	13.280	12.910	13.100	13.100	4,033,649
2023-04-24	13.270	13.430	13.020	13.170	13.170	3,479,601
2023-04-21	13.600	13.710	13.200	13.330	13.330	5,533,277
2023-04-20	13.700	13.750	13.510	13.630	13.630	3,909,028
2023-04-19	14.040	14.110	13.750	13.750	13.750	5,835,226
2023-04-18	14.200	14.270	14.020	14.070	14.070	4,927,897
2023-04-17	13.930	14.180	13.860	14.160	14.160	6,107,100
2023-04-14	14.050	14.090	13.930	13.940	13.940	3,898,377
2023-04-13	14.060	14.060	13.930	14.000	14.000	3,961,831
2023-04-12	14.180	14.200	14.000	14.100	14.100	4,104,683
2023-04-11	14.110	14.260	14.080	14.120	14.120	4,633,416
2023-04-10	14.300	14.370	14.040	14.100	14.100	5,920,314
2023-04-07	13.950	14.280	13.860	14.210	14.210	7,704,780
2023-04-06	13.920	14.130	13.860	13.950	13.950	5,247,884
2023-04-04	14.080	14.090	13.880	13.920	13.920	4,614,532
2023-04-03	13.800	14.090	13.730	14.020	14.020	8,134,912
2023-03-31	13.750	13.840	13.720	13.820	13.820	3,345,800
2023-03-30	13.900	13.940	13.680	13.810	13.810	4,982,700
2023-03-29	14.200	14.210	13.650	13.890	13.890	9,505,512
2023-03-28	14.330	14.390	14.160	14.260	14.260	6,303,248
2023-03-27	14.250	14.400	14.020	14.200	14.200	7,060,435
2023-03-24	14.370	14.460	14.200	14.270	14.270	8,353,767
2023-03-23	14.000	14.620	13.980	14.510	14.510	14,538,463
2023-03-22	14.050	14.100	13.930	13.980	13.980	3,422,220
2023-03-21	13.840	14.010	13.840	13.990	13.990	3,232,059
2023-03-20	13.850	13.990	13.800	13.830	13.830	4,181,458
2023-03-17	13.900	14.100	13.850	13.950	13.950	5,064,462
2023-03-16	13.980	14.110	13.800	13.840	13.840	4,473,819
2023-03-15	14.090	14.230	13.980	14.130	14.130	5,927,100
2023-03-14	13.940	14.310	13.860	14.090	14.090	8,970,900
2023-03-13	13.850	13.940	13.760	13.930	13.930	3,452,116
2023-03-10	13.840	14.040	13.800	13.870	13.870	4,010,900
2023-03-09	13.970	13.980	13.860	13.910	13.910	2,621,280
2023-03-08	13.830	13.990	13.820	13.960	13.960	3,548,400
2023-03-07	14.170	14.200	13.870	13.880	13.880	7,464,611
2023-03-06	14.450	14.450	14.110	14.140	14.140	7,789,892
2023-03-03	14.600	14.640	14.350	14.450	14.450	9,701,565
2023-03-02	14.490	14.840	14.370	14.760	14.760	10,105,067
2023-03-01	14.410	14.540	14.280	14.510	14.510	6,990,429
2023-02-28	14.470	14.530	14.310	14.440	14.440	5,983,356
2023-02-27	14.690	14.760	14.290	14.370	14.370	11,479,755
2023-02-24	14.970	15.440	14.840	14.850	14.850	16,548,504
2023-02-23	14.680	14.970	14.600	14.630	14.630	8,149,676
2023-02-22	14.600	14.870	14.560	14.660	14.660	6,710,203
2023-02-21	14.760	14.800	14.520	14.770	14.770	9,703,947
2023-02-20	14.600	14.990	14.410	14.800	14.800	15,868,046
2023-02-17	14.590	14.640	14.340	14.430	14.430	9,809,556
2023-02-16	14.810	15.200	14.510	14.580	14.580	20,388,811
2023-02-15	14.790	15.180	14.610	14.880	14.880	19,953,153
2023-02-14	15.500	15.500	14.500	14.800	14.800	38,358,645
2023-02-13	14.150	15.640	14.110	15.640	15.640	49,785,023
2023-02-10	13.560	14.960	13.550	14.220	14.220	24,595,496
2023-02-09	13.430	13.650	13.420	13.600	13.600	4,917,019
2023-02-08	13.530	13.580	13.390	13.430	13.430	3,870,300
2023-02-07	13.600	13.630	13.450	13.530	13.530	3,753,458
2023-02-06	13.640	13.680	13.510	13.550	13.550	3,700,895
2023-02-03	13.750	13.830	13.620	13.730	13.730	4,656,996
2023-02-02	14.040	14.040	13.690	13.730	13.730	8,032,765

← NewerPage 15 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.