Guangdong Golden Dragon Development Inc historical data

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

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

← NewerPage 2 of 21 · 1,215 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.