Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.720	13.910	13.610	13.900	13.900	6,637,707
2023-01-31	13.710	13.850	13.570	13.670	13.670	5,288,800
2023-01-30	13.890	14.050	13.700	13.750	13.750	7,861,946
2023-01-20	14.180	14.200	13.790	13.860	13.860	8,716,537
2023-01-19	13.730	14.190	13.690	14.180	14.180	13,186,369
2023-01-18	13.600	14.150	13.600	13.760	13.760	9,668,682
2023-01-17	13.250	13.870	13.150	13.700	13.700	13,499,164
2023-01-16	12.990	13.550	12.940	13.220	13.220	10,642,579
2023-01-13	13.000	13.000	12.810	12.980	12.980	3,375,200
2023-01-12	12.840	12.880	12.710	12.880	12.880	2,727,260
2023-01-11	12.940	12.960	12.810	12.840	12.840	2,102,488
2023-01-10	13.040	13.040	12.910	12.910	12.910	2,366,492
2023-01-09	12.930	13.090	12.900	12.970	12.970	3,264,309
2023-01-06	12.920	13.030	12.840	12.880	12.880	2,729,419
2023-01-05	12.900	13.080	12.900	12.990	12.990	4,362,969
2023-01-04	12.780	12.940	12.770	12.900	12.900	3,154,765
2023-01-03	12.770	12.860	12.650	12.830	12.830	3,632,775
2022-12-30	12.730	12.990	12.730	12.940	12.940	3,099,870
2022-12-29	12.700	12.920	12.650	12.800	12.800	2,838,345
2022-12-28	12.800	12.860	12.700	12.720	12.720	2,123,014
2022-12-27	12.820	13.090	12.730	12.860	12.860	4,270,989
2022-12-26	12.780	12.830	12.620	12.700	12.700	2,560,296
2022-12-23	12.680	12.850	12.640	12.730	12.730	1,774,300
2022-12-22	12.960	13.030	12.700	12.720	12.720	2,294,000
2022-12-21	12.970	13.020	12.810	12.870	12.870	2,000,073
2022-12-20	12.950	13.080	12.880	12.970	12.970	2,559,624
2022-12-19	13.490	13.560	12.940	12.980	12.980	4,961,296
2022-12-16	13.400	13.530	13.270	13.530	13.530	3,607,751
2022-12-15	13.590	13.620	13.460	13.490	13.490	2,614,042
2022-12-14	13.600	13.660	13.480	13.600	13.600	2,672,947
2022-12-13	13.530	13.640	13.490	13.600	13.600	2,656,819
2022-12-12	13.790	13.810	13.500	13.550	13.550	4,733,220
2022-12-09	13.720	13.790	13.570	13.790	13.790	4,974,592
2022-12-08	13.730	13.780	13.620	13.690	13.690	3,125,346
2022-12-07	13.800	13.920	13.670	13.730	13.730	4,093,080
2022-12-06	13.810	14.100	13.730	13.790	13.790	4,926,057
2022-12-05	13.750	13.930	13.720	13.860	13.860	5,442,221
2022-12-02	13.720	13.830	13.600	13.650	13.650	3,936,650
2022-12-01	14.000	14.120	13.710	13.740	13.740	7,512,194
2022-11-30	13.670	13.970	13.600	13.820	13.820	9,060,436
2022-11-29	13.290	13.660	13.240	13.620	13.620	6,746,135
2022-11-28	13.080	13.280	13.030	13.230	13.230	3,486,304
2022-11-25	13.370	13.520	13.320	13.390	13.390	3,682,350
2022-11-24	13.520	13.600	13.340	13.370	13.370	3,080,569
2022-11-23	13.600	13.610	13.400	13.460	13.460	4,264,613
2022-11-22	13.610	13.760	13.550	13.580	13.580	6,037,934
2022-11-21	13.770	13.940	13.670	13.740	13.740	8,029,889
2022-11-18	13.870	13.910	13.600	13.630	13.630	5,249,298
2022-11-17	13.690	13.950	13.670	13.870	13.870	5,657,575
2022-11-16	13.840	13.930	13.690	13.750	13.750	6,535,300
2022-11-15	13.550	14.170	13.500	13.940	13.940	11,488,126
2022-11-14	13.520	13.840	13.500	13.560	13.560	6,238,490
2022-11-11	13.600	13.760	13.470	13.550	13.550	8,041,600
2022-11-10	13.350	13.530	13.350	13.410	13.410	3,171,796
2022-11-09	13.410	13.470	13.360	13.400	13.400	2,249,166
2022-11-08	13.520	13.570	13.300	13.390	13.390	2,774,289
2022-11-07	13.460	13.540	13.380	13.480	13.480	3,652,248
2022-11-04	13.380	13.580	13.280	13.500	13.500	6,898,806
2022-11-03	13.210	13.400	13.180	13.330	13.330	3,241,917
2022-11-02	13.100	13.490	13.090	13.360	13.360	6,105,887

← NewerPage 16 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.