Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.690	14.700	13.810	13.920	13.911	10,035,300
2022-08-01	14.920	14.990	14.750	14.790	14.780	3,924,100
2022-07-29	15.090	15.160	14.840	14.900	14.890	4,505,152
2022-07-28	15.190	15.350	15.070	15.120	15.110	6,255,463
2022-07-27	14.930	15.180	14.880	15.150	15.140	4,225,247
2022-07-26	14.810	14.980	14.760	14.930	14.920	3,422,900
2022-07-25	15.070	15.250	14.820	14.840	14.830	4,809,307
2022-07-22	15.170	15.300	14.950	15.060	15.050	5,708,270
2022-07-21	15.260	15.490	15.160	15.200	15.190	6,017,213
2022-07-20	15.420	15.510	15.250	15.320	15.310	7,420,715
2022-07-19	15.180	15.540	15.180	15.460	15.450	9,701,144
2022-07-18	14.920	15.300	14.920	15.180	15.170	6,820,714
2022-07-15	15.000	15.170	14.910	14.910	14.900	6,797,854
2022-07-14	15.200	15.530	15.080	15.240	15.230	9,361,515
2022-07-13	14.850	15.390	14.810	15.200	15.190	9,191,232
2022-07-12	14.810	15.250	14.740	14.940	14.930	11,208,016
2022-07-11	14.720	14.930	14.590	14.630	14.620	5,144,445
2022-07-08	14.720	14.950	14.670	14.710	14.700	5,503,277
2022-07-07	14.800	15.160	14.620	14.810	14.800	8,172,652
2022-07-06	14.810	14.950	14.540	14.660	14.650	6,695,500
2022-07-05	15.150	15.210	14.780	14.860	14.850	8,005,040
2022-07-04	14.760	15.340	14.700	15.240	15.230	11,041,249
2022-07-01	15.070	15.180	14.750	14.800	14.790	7,977,499
2022-06-30	15.240	15.370	15.000	15.090	15.080	12,311,209
2022-06-29	15.100	15.860	15.100	15.240	15.230	17,118,743
2022-06-28	14.850	15.220	14.770	15.150	15.140	10,730,008
2022-06-27	15.030	15.100	14.840	14.880	14.870	8,215,929
2022-06-24	14.860	15.150	14.800	14.980	14.970	9,301,314
2022-06-23	14.630	15.130	14.610	15.010	15.000	12,274,354
2022-06-22	14.880	14.950	14.630	14.760	14.750	9,234,800
2022-06-21	15.090	15.150	14.610	14.800	14.790	12,790,826
2022-06-20	15.060	15.350	14.900	15.040	15.030	14,808,636
2022-06-17	15.600	15.810	14.850	15.250	15.240	36,098,079
2022-06-16	15.310	17.000	15.200	16.350	16.339	48,123,517
2022-06-15	15.250	16.200	15.250	15.450	15.440	30,672,370
2022-06-14	14.090	15.480	14.030	15.150	15.140	16,717,509
2022-06-13	14.210	14.440	14.070	14.240	14.230	6,151,641
2022-06-10	14.080	14.400	14.010	14.400	14.390	7,586,114
2022-06-09	14.320	14.630	14.150	14.180	14.170	8,384,560
2022-06-08	14.100	14.500	14.080	14.330	14.320	9,955,639
2022-06-07	13.890	14.230	13.890	13.950	13.941	5,441,260
2022-06-06	13.790	14.040	13.700	13.990	13.981	5,502,447
2022-06-02	13.780	13.900	13.600	13.860	13.851	4,090,651
2022-06-01	13.800	14.160	13.710	13.780	13.771	7,097,977
2022-05-31	13.730	13.850	13.550	13.800	13.791	4,399,415
2022-05-30	13.690	13.760	13.560	13.730	13.721	3,368,605
2022-05-27	13.880	13.880	13.540	13.660	13.651	5,748,706
2022-05-26	13.450	14.150	13.450	13.890	13.881	8,894,449
2022-05-25	13.360	13.510	13.300	13.490	13.481	3,473,401
2022-05-24	13.500	14.100	13.330	13.330	13.321	8,190,987
2022-05-23	13.420	13.540	13.330	13.500	13.491	4,418,075
2022-05-20	13.220	13.470	13.190	13.450	13.441	5,571,247
2022-05-19	13.140	13.280	13.070	13.210	13.201	4,422,814
2022-05-18	13.500	13.580	13.350	13.450	13.441	5,560,751
2022-05-17	13.200	13.920	13.100	13.530	13.521	9,474,974
2022-05-16	13.410	13.440	13.060	13.080	13.071	3,766,615
2022-05-13	13.330	13.530	13.270	13.350	13.341	4,144,113
2022-05-12	13.140	13.470	13.130	13.320	13.311	3,880,407
2022-05-11	13.180	13.520	13.130	13.270	13.261	5,936,377
2022-05-10	12.980	13.240	12.910	13.180	13.171	4,883,538

← NewerPage 18 of 21 · 1,217 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.