Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.100	13.490	13.090	13.360	13.360	6,105,887
2022-11-01	12.850	13.270	12.800	13.180	13.180	7,349,843
2022-10-31	12.640	12.820	12.510	12.710	12.710	5,158,186
2022-10-28	13.000	13.280	12.710	12.720	12.720	10,713,725
2022-10-27	13.070	14.260	13.070	13.470	13.470	15,294,121
2022-10-26	12.930	13.140	12.820	12.960	12.960	3,082,919
2022-10-25	13.010	13.110	12.710	12.890	12.890	3,690,328
2022-10-24	13.270	13.520	12.980	13.030	13.030	3,893,350
2022-10-21	13.530	13.800	13.260	13.270	13.270	3,237,734
2022-10-20	13.360	13.590	13.180	13.300	13.300	3,965,851
2022-10-19	13.350	13.650	13.310	13.440	13.440	3,864,092
2022-10-18	13.380	13.720	13.350	13.400	13.400	4,257,410
2022-10-17	13.220	13.380	13.210	13.380	13.380	2,681,438
2022-10-14	13.190	13.380	13.190	13.290	13.290	3,954,770
2022-10-13	13.180	13.270	13.110	13.150	13.150	2,538,700
2022-10-12	13.010	13.270	12.920	13.240	13.240	2,851,434
2022-10-11	13.100	13.180	12.840	13.070	13.070	3,103,760
2022-10-10	13.290	13.320	13.080	13.110	13.110	3,296,617
2022-09-30	12.980	13.600	12.910	13.520	13.520	6,984,852
2022-09-29	12.870	13.280	12.830	13.080	13.080	7,981,699
2022-09-28	12.980	12.990	12.640	12.650	12.650	2,996,336
2022-09-27	12.840	13.000	12.800	12.950	12.950	2,869,500
2022-09-26	13.270	13.300	12.720	12.780	12.780	4,834,110
2022-09-23	13.370	13.490	13.200	13.370	13.370	3,283,994
2022-09-22	13.430	13.630	13.340	13.380	13.380	4,767,582
2022-09-21	13.320	14.170	13.100	13.630	13.630	10,676,604
2022-09-20	13.300	13.440	13.260	13.350	13.350	3,026,376
2022-09-19	13.200	13.640	13.150	13.390	13.390	5,007,504
2022-09-16	13.720	13.770	13.150	13.190	13.190	6,828,078
2022-09-15	14.130	14.140	13.580	13.780	13.780	4,621,703
2022-09-14	14.000	14.290	13.950	14.020	14.020	3,786,768
2022-09-13	14.290	14.390	14.190	14.220	14.220	3,501,319
2022-09-09	14.170	14.350	14.120	14.270	14.270	3,879,609
2022-09-08	14.240	14.300	14.160	14.160	14.160	2,892,363
2022-09-07	14.390	14.420	14.210	14.240	14.240	3,719,761
2022-09-06	14.320	14.420	14.250	14.420	14.420	3,036,417
2022-09-05	14.270	14.330	14.180	14.310	14.310	2,720,007
2022-09-02	14.280	14.430	14.190	14.260	14.260	3,460,538
2022-09-01	14.420	14.580	14.240	14.270	14.270	4,571,175
2022-08-31	14.640	14.820	14.320	14.460	14.460	5,031,793
2022-08-30	14.600	14.940	14.550	14.760	14.760	5,826,436
2022-08-29	14.450	14.660	14.300	14.530	14.530	4,030,506
2022-08-26	14.700	14.800	14.440	14.440	14.440	5,061,400
2022-08-25	14.530	14.850	14.500	14.740	14.730	5,925,561
2022-08-24	14.850	15.080	14.470	14.530	14.520	8,399,656
2022-08-23	14.790	15.030	14.700	14.840	14.830	4,963,905
2022-08-22	14.790	14.900	14.720	14.750	14.740	4,772,535
2022-08-19	15.050	15.140	14.820	14.820	14.810	6,175,768
2022-08-18	15.430	15.430	14.980	15.050	15.040	10,076,092
2022-08-17	14.950	15.880	14.920	15.450	15.440	16,581,896
2022-08-16	14.950	15.100	14.780	14.960	14.950	4,933,107
2022-08-15	14.740	15.060	14.690	14.910	14.900	5,365,686
2022-08-12	14.730	14.960	14.670	14.820	14.810	6,434,982
2022-08-11	14.460	14.980	14.340	14.900	14.890	11,272,531
2022-08-10	14.400	14.530	14.240	14.320	14.310	3,346,685
2022-08-09	14.400	14.550	14.340	14.460	14.450	3,860,149
2022-08-08	14.470	14.510	14.390	14.440	14.430	2,994,600
2022-08-05	14.210	14.550	14.150	14.500	14.490	4,921,066
2022-08-04	14.230	14.290	14.030	14.180	14.170	4,215,904
2022-08-03	14.120	14.600	14.050	14.140	14.130	7,624,773

← NewerPage 17 of 21 · 1,213 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.