Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.150	14.360	13.930	14.000	13.991	6,344,440
2022-01-28	14.310	14.640	14.150	14.240	14.230	6,029,482
2022-01-27	14.120	15.080	14.090	14.360	14.350	10,637,337
2022-01-26	14.060	14.220	13.970	14.130	14.120	3,474,726
2022-01-25	14.600	14.640	13.940	14.050	14.041	6,501,046
2022-01-24	14.580	14.740	14.530	14.580	14.570	4,215,484
2022-01-21	14.770	14.900	14.560	14.630	14.620	4,706,558
2022-01-20	15.000	15.130	14.520	14.830	14.820	8,910,510
2022-01-19	15.150	15.250	15.000	15.070	15.060	4,247,314
2022-01-18	15.150	15.400	15.110	15.190	15.180	3,928,948
2022-01-17	15.100	15.190	15.050	15.140	15.130	3,325,782
2022-01-14	15.320	15.420	15.120	15.130	15.120	5,412,044
2022-01-13	15.520	15.560	15.390	15.400	15.390	3,338,485
2022-01-12	15.450	15.580	15.450	15.520	15.510	3,439,287
2022-01-11	15.380	15.660	15.340	15.460	15.450	4,875,447
2022-01-10	15.350	15.460	15.310	15.380	15.370	4,166,353
2022-01-07	15.570	15.630	15.380	15.400	15.390	4,553,213
2022-01-06	15.510	15.630	15.460	15.510	15.500	4,567,691
2022-01-05	15.750	15.840	15.590	15.610	15.599	4,796,791
2022-01-04	15.720	15.820	15.650	15.770	15.759	5,021,523
2021-12-31	15.750	15.850	15.620	15.750	15.739	3,879,284
2021-12-30	15.680	15.830	15.560	15.760	15.749	4,493,286
2021-12-29	15.580	15.790	15.490	15.720	15.709	5,103,557
2021-12-28	15.530	15.650	15.420	15.600	15.589	4,312,652
2021-12-27	15.560	15.620	15.440	15.510	15.500	4,160,784
2021-12-24	15.700	15.790	15.300	15.560	15.549	4,028,880
2021-12-23	15.750	15.810	15.660	15.720	15.709	4,590,590
2021-12-22	15.960	16.100	15.820	15.830	15.819	5,854,694
2021-12-21	15.580	15.990	15.570	15.870	15.859	6,258,121
2021-12-20	15.850	16.070	15.540	15.610	15.599	5,734,517
2021-12-17	16.060	16.150	15.870	15.970	15.959	5,939,344
2021-12-16	16.010	16.120	15.950	16.110	16.099	6,810,843
2021-12-15	15.710	16.250	15.700	16.100	16.089	11,116,150
2021-12-14	15.680	16.450	15.680	15.900	15.889	10,691,818
2021-12-13	15.810	16.000	15.650	15.720	15.709	7,588,441
2021-12-10	15.600	15.720	15.580	15.680	15.669	4,974,011
2021-12-09	15.430	15.930	15.430	15.750	15.739	10,242,385
2021-12-08	15.330	15.550	15.250	15.500	15.490	4,958,230
2021-12-07	15.630	15.670	15.280	15.310	15.300	5,709,745
2021-12-06	15.600	15.820	15.480	15.510	15.500	8,412,192
2021-12-03	15.490	15.620	15.460	15.520	15.510	4,413,291
2021-12-02	15.560	15.640	15.410	15.440	15.430	4,727,146
2021-12-01	15.360	15.580	15.300	15.560	15.549	5,133,883
2021-11-30	15.360	15.480	15.300	15.390	15.380	6,516,542
2021-11-29	15.660	15.660	15.280	15.300	15.290	9,910,612
2021-11-26	16.260	16.310	15.790	15.790	15.779	8,134,700
2021-11-25	16.280	16.360	16.150	16.270	16.259	5,158,416
2021-11-24	16.370	16.460	16.200	16.280	16.269	6,740,089
2021-11-23	16.720	16.780	16.410	16.430	16.419	8,544,942
2021-11-22	16.500	16.640	16.350	16.600	16.589	9,247,112
2021-11-19	16.310	16.660	16.210	16.560	16.549	9,506,831
2021-11-18	16.580	16.680	16.310	16.340	16.329	8,967,433
2021-11-17	16.230	16.850	16.220	16.700	16.689	15,352,557
2021-11-16	16.170	16.370	16.120	16.190	16.179	6,592,557
2021-11-15	16.550	16.560	16.100	16.170	16.159	8,361,586
2021-11-12	16.600	16.630	16.360	16.600	16.589	7,333,903
2021-11-11	16.280	16.610	16.200	16.570	16.559	9,499,267
2021-11-10	16.310	16.400	16.060	16.250	16.239	6,661,823
2021-11-09	16.400	16.650	16.260	16.370	16.359	8,861,547
2021-11-08	16.310	16.690	16.300	16.510	16.499	7,043,054

← NewerPage 20 of 21 · 1,212 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.