Guangdong Golden Dragon Development Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.390 | 8.530 | 8.270 | 8.270 | 8.270 | 19,677,695 |
| 2026-07-16 | 8.310 | 8.480 | 8.190 | 8.440 | 8.440 | 15,072,042 |
| 2026-07-15 | 8.220 | 8.420 | 8.220 | 8.370 | 8.370 | 14,373,933 |
| 2026-07-14 | 8.190 | 8.300 | 8.080 | 8.270 | 8.270 | 13,557,677 |
| 2026-07-13 | 8.490 | 8.590 | 8.200 | 8.280 | 8.280 | 17,562,600 |
| 2026-07-10 | 8.440 | 8.700 | 8.270 | 8.560 | 8.560 | 17,648,910 |
| 2026-07-09 | 8.420 | 8.550 | 8.230 | 8.490 | 8.490 | 15,030,110 |
| 2026-07-08 | 8.580 | 8.720 | 8.400 | 8.450 | 8.450 | 15,373,977 |
| 2026-07-07 | 8.930 | 8.930 | 8.580 | 8.600 | 8.600 | 14,511,271 |
| 2026-07-06 | 9.130 | 9.140 | 8.900 | 8.940 | 8.940 | 15,049,300 |
| 2026-07-03 | 9.100 | 9.150 | 8.930 | 9.050 | 9.050 | 17,496,980 |
| 2026-07-02 | 9.190 | 9.390 | 9.010 | 9.040 | 9.040 | 23,607,666 |
| 2026-07-01 | 8.850 | 9.320 | 8.760 | 9.210 | 9.210 | 31,249,895 |
| 2026-06-30 | 8.600 | 9.110 | 8.440 | 8.860 | 8.860 | 22,895,184 |
| 2026-06-29 | 8.670 | 8.770 | 8.490 | 8.600 | 8.600 | 18,621,252 |
| 2026-06-26 | 9.110 | 9.230 | 8.710 | 8.710 | 8.710 | 25,575,229 |
| 2026-06-25 | 9.110 | 9.400 | 9.000 | 9.260 | 9.260 | 33,902,816 |
| 2026-06-24 | 9.560 | 9.650 | 9.120 | 9.140 | 9.140 | 30,214,014 |
| 2026-06-23 | 9.500 | 9.990 | 9.420 | 9.660 | 9.660 | 41,897,246 |
| 2026-06-22 | 9.010 | 9.630 | 8.860 | 9.600 | 9.600 | 42,542,000 |
| 2026-06-18 | 9.320 | 9.450 | 9.000 | 9.070 | 9.070 | 25,791,359 |
| 2026-06-17 | 9.510 | 9.880 | 9.270 | 9.350 | 9.350 | 41,707,910 |
| 2026-06-16 | 8.880 | 9.860 | 8.800 | 9.550 | 9.550 | 63,068,879 |
| 2026-06-15 | 8.720 | 9.220 | 8.690 | 8.960 | 8.960 | 35,715,090 |
| 2026-06-12 | 8.580 | 8.800 | 8.410 | 8.730 | 8.730 | 32,600,920 |
| 2026-06-11 | 8.460 | 8.950 | 8.420 | 8.490 | 8.490 | 34,441,320 |
| 2026-06-10 | 8.490 | 8.600 | 8.340 | 8.510 | 8.510 | 20,565,340 |
| 2026-06-09 | 8.470 | 8.670 | 8.150 | 8.570 | 8.570 | 32,470,098 |
| 2026-06-08 | 8.760 | 8.960 | 8.360 | 8.440 | 8.440 | 35,936,430 |
| 2026-06-05 | 9.440 | 9.450 | 8.980 | 8.980 | 8.980 | 39,153,539 |
| 2026-06-04 | 9.500 | 9.700 | 9.220 | 9.390 | 9.390 | 48,414,922 |
| 2026-06-03 | 10.080 | 10.560 | 9.890 | 9.890 | 9.890 | 46,143,801 |
| 2026-06-02 | 11.120 | 11.290 | 10.800 | 10.990 | 10.990 | 41,274,488 |
| 2026-06-01 | 11.070 | 11.190 | 10.970 | 11.050 | 11.050 | 35,809,102 |
| 2026-05-29 | 10.960 | 11.700 | 10.950 | 11.240 | 11.240 | 59,316,672 |
| 2026-05-28 | 11.020 | 11.120 | 10.770 | 10.970 | 10.970 | 34,813,980 |
| 2026-05-27 | 11.110 | 11.360 | 10.950 | 11.020 | 11.020 | 57,421,406 |
| 2026-05-26 | 10.330 | 11.460 | 10.320 | 11.260 | 11.260 | 84,948,656 |
| 2026-05-25 | 10.070 | 10.880 | 10.050 | 10.420 | 10.420 | 38,706,289 |
| 2026-05-22 | 10.480 | 10.540 | 9.990 | 10.000 | 10.000 | 38,460,262 |
| 2026-05-21 | 10.960 | 11.250 | 10.330 | 10.390 | 10.390 | 60,879,762 |
| 2026-05-20 | 10.770 | 11.160 | 10.700 | 10.980 | 10.980 | 38,667,301 |
| 2026-05-19 | 10.760 | 11.050 | 10.620 | 10.860 | 10.860 | 33,261,199 |
| 2026-05-18 | 10.830 | 10.950 | 10.680 | 10.840 | 10.840 | 31,698,090 |
| 2026-05-15 | 10.990 | 11.330 | 10.890 | 10.980 | 10.980 | 45,303,672 |
| 2026-05-14 | 11.320 | 11.620 | 10.980 | 10.990 | 10.990 | 43,036,719 |
| 2026-05-13 | 11.470 | 11.570 | 11.280 | 11.360 | 11.360 | 53,713,160 |
| 2026-05-12 | 11.340 | 12.260 | 11.290 | 11.520 | 11.520 | 95,619,766 |
| 2026-05-11 | 10.420 | 11.410 | 10.380 | 11.410 | 11.410 | 70,087,008 |
| 2026-05-08 | 10.360 | 10.440 | 10.310 | 10.370 | 10.370 | 12,489,980 |
| 2026-05-07 | 10.580 | 10.620 | 10.370 | 10.410 | 10.410 | 15,264,220 |
| 2026-05-06 | 10.420 | 10.570 | 10.350 | 10.510 | 10.510 | 20,033,340 |
| 2026-04-30 | 10.150 | 10.500 | 10.150 | 10.420 | 10.420 | 19,429,221 |
| 2026-04-29 | 9.950 | 10.230 | 9.950 | 10.190 | 10.190 | 15,988,620 |
| 2026-04-28 | 10.050 | 10.220 | 10.020 | 10.110 | 10.110 | 13,610,880 |
| 2026-04-27 | 10.180 | 10.240 | 9.910 | 10.080 | 10.080 | 14,775,130 |
| 2026-04-24 | 10.300 | 10.330 | 10.140 | 10.210 | 10.210 | 7,421,954 |
| 2026-04-23 | 10.470 | 10.570 | 10.310 | 10.340 | 10.340 | 11,701,400 |
| 2026-04-22 | 10.380 | 10.590 | 10.360 | 10.520 | 10.520 | 10,707,490 |
| 2026-04-21 | 10.570 | 10.570 | 10.360 | 10.440 | 10.440 | 9,493,100 |
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.