Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.990	13.220	12.900	13.000	12.991	4,206,908
2022-05-06	13.000	13.530	12.870	13.000	12.991	8,002,575
2022-05-05	12.210	13.700	12.200	13.530	13.521	11,107,944
2022-04-29	12.400	12.730	12.120	12.450	12.442	8,135,048
2022-04-28	12.300	12.500	12.010	12.080	12.072	5,650,579
2022-04-27	11.820	12.590	11.650	12.480	12.472	10,892,584
2022-04-26	13.450	13.550	12.360	12.400	12.392	9,187,212
2022-04-25	13.900	14.090	13.340	13.360	13.351	7,778,419
2022-04-22	14.300	14.450	14.000	14.170	14.160	8,226,096
2022-04-21	14.230	14.970	14.200	14.450	14.440	11,079,251
2022-04-20	14.500	14.580	14.200	14.220	14.210	4,536,048
2022-04-19	14.390	14.660	14.350	14.510	14.500	4,149,065
2022-04-18	14.700	14.700	14.280	14.500	14.490	7,761,791
2022-04-15	15.270	15.380	14.820	14.830	14.820	9,603,444
2022-04-14	15.510	15.550	15.240	15.420	15.410	8,484,812
2022-04-13	15.750	15.780	15.240	15.240	15.230	14,382,865
2022-04-12	15.380	16.210	15.220	15.830	15.819	20,234,992
2022-04-11	15.220	16.040	15.110	15.530	15.520	19,860,197
2022-04-08	15.110	15.420	14.870	15.200	15.190	7,570,466
2022-04-07	15.110	15.470	15.000	15.110	15.100	8,512,830
2022-04-06	15.110	15.280	15.050	15.100	15.090	7,882,287
2022-04-01	14.990	15.380	14.940	15.330	15.320	13,095,996
2022-03-31	14.760	15.200	14.730	14.960	14.950	8,600,778
2022-03-30	14.690	15.100	14.610	14.880	14.870	10,083,416
2022-03-29	14.780	14.790	14.450	14.500	14.490	5,616,463
2022-03-28	14.500	14.840	14.410	14.640	14.630	6,797,000
2022-03-25	14.990	15.170	14.620	14.640	14.630	9,375,048
2022-03-24	14.560	15.340	14.560	14.890	14.880	14,653,096
2022-03-23	15.050	15.370	14.610	14.680	14.670	24,036,678
2022-03-22	14.040	15.490	13.990	15.480	15.470	29,765,263
2022-03-21	14.150	14.190	13.950	14.080	14.070	4,377,516
2022-03-18	14.210	14.390	14.000	14.260	14.250	6,490,076
2022-03-17	14.380	14.900	14.240	14.310	14.300	11,336,765
2022-03-16	14.040	14.700	13.730	14.500	14.490	10,221,526
2022-03-15	14.110	14.540	13.860	13.860	13.851	8,395,835
2022-03-14	14.310	14.550	14.170	14.200	14.190	5,582,804
2022-03-11	14.080	14.670	13.900	14.570	14.560	8,612,964
2022-03-10	14.130	14.790	14.100	14.280	14.270	9,730,412
2022-03-09	14.330	14.420	13.380	13.870	13.861	9,001,042
2022-03-08	14.680	14.820	14.100	14.150	14.140	6,547,119
2022-03-07	14.970	15.140	14.600	14.690	14.680	6,433,300
2022-03-04	15.050	15.210	14.910	15.000	14.990	6,740,412
2022-03-03	15.230	15.270	15.080	15.110	15.100	5,256,148
2022-03-02	15.090	15.290	15.050	15.170	15.160	5,465,259
2022-03-01	15.210	15.310	15.040	15.160	15.150	6,729,354
2022-02-28	15.310	15.600	14.980	15.130	15.120	11,152,580
2022-02-25	16.500	16.590	15.350	15.470	15.460	25,148,439
2022-02-24	16.960	17.180	16.440	16.760	16.749	15,310,225
2022-02-23	16.500	17.440	16.350	16.930	16.919	18,963,358
2022-02-22	16.040	16.960	16.040	16.670	16.659	19,361,248
2022-02-21	16.620	16.620	15.970	16.110	16.099	27,284,315
2022-02-18	14.930	15.170	14.920	15.110	15.100	4,546,693
2022-02-17	15.320	15.370	14.970	14.990	14.980	6,905,077
2022-02-16	14.420	15.280	14.350	15.080	15.070	13,039,916
2022-02-15	13.820	14.500	13.750	14.420	14.410	8,167,809
2022-02-14	14.010	14.060	13.750	13.820	13.811	5,115,446
2022-02-11	14.300	14.400	12.880	14.080	14.070	4,199,104
2022-02-10	14.380	14.390	14.220	14.310	14.300	2,712,500
2022-02-09	14.190	14.390	14.180	14.370	14.360	4,331,425
2022-02-08	14.000	14.260	13.970	14.250	14.240	4,572,785

← NewerPage 19 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.