Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.410	12.470	12.170	12.310	12.310	19,156,951
2026-01-14	12.510	12.840	12.430	12.480	12.480	31,264,285
2026-01-13	12.890	12.970	12.470	12.530	12.530	24,280,341
2026-01-12	12.490	12.820	12.400	12.760	12.760	29,294,721
2026-01-09	12.450	12.710	12.430	12.560	12.560	22,291,651
2026-01-08	12.510	12.540	12.340	12.410	12.410	22,633,606
2026-01-07	12.700	12.980	12.510	12.600	12.600	29,223,857
2026-01-06	12.240	12.630	12.200	12.610	12.610	29,137,942
2026-01-05	12.030	12.220	11.970	12.190	12.190	13,455,042
2025-12-31	12.100	12.170	12.020	12.020	12.020	9,277,772
2025-12-30	12.010	12.180	11.980	12.150	12.150	10,391,532
2025-12-29	12.120	12.140	12.010	12.040	12.040	8,597,243
2025-12-26	12.100	12.260	12.040	12.120	12.120	14,419,921
2025-12-25	12.040	12.340	11.960	12.130	12.130	16,324,125
2025-12-24	11.770	12.030	11.760	11.970	11.970	11,920,756
2025-12-23	11.930	11.930	11.730	11.800	11.800	9,768,294
2025-12-22	11.880	12.010	11.850	11.930	11.930	12,800,217
2025-12-19	11.710	11.940	11.680	11.910	11.910	20,552,300
2025-12-18	12.330	12.340	11.600	11.740	11.740	38,331,325
2025-12-17	12.520	12.580	12.150	12.270	12.270	27,266,765
2025-12-16	12.670	12.710	12.490	12.520	12.520	12,125,300
2025-12-15	12.750	12.960	12.720	12.720	12.720	10,443,279
2025-12-12	12.800	13.080	12.790	12.900	12.900	18,702,231
2025-12-11	13.000	13.080	12.860	12.860	12.860	18,605,728
2025-12-10	12.770	13.460	12.740	13.160	13.160	37,739,015
2025-12-09	12.720	12.800	12.660	12.680	12.680	11,559,288
2025-12-08	13.000	13.180	12.830	12.840	12.840	22,066,989
2025-12-05	12.500	13.040	12.470	12.910	12.910	20,202,600
2025-12-04	12.510	12.600	12.410	12.550	12.550	8,264,614
2025-12-03	12.800	12.820	12.480	12.520	12.520	13,761,420
2025-12-02	12.900	12.940	12.720	12.760	12.760	8,804,338
2025-12-01	12.870	12.970	12.830	12.940	12.940	9,525,203
2025-11-28	12.820	12.950	12.750	12.930	12.930	10,275,387
2025-11-27	12.890	13.030	12.710	12.870	12.870	13,250,662
2025-11-26	13.190	13.260	12.940	12.970	12.970	14,944,942
2025-11-25	13.370	13.410	13.200	13.220	13.220	21,586,027
2025-11-24	13.430	13.540	13.300	13.370	13.370	16,069,783
2025-11-21	13.650	13.840	13.400	13.400	13.400	19,321,203
2025-11-20	14.100	14.170	13.700	13.870	13.870	30,946,231
2025-11-19	13.800	13.900	13.610	13.850	13.850	19,535,507
2025-11-18	13.640	13.930	13.600	13.840	13.840	25,542,204
2025-11-17	13.410	13.750	13.390	13.680	13.680	15,300,602
2025-11-14	13.470	13.690	13.440	13.500	13.500	14,008,566
2025-11-13	13.330	13.600	13.270	13.550	13.550	14,040,475
2025-11-12	13.520	13.550	13.230	13.360	13.360	13,465,397
2025-11-11	13.430	13.740	13.430	13.570	13.570	19,378,588
2025-11-10	13.350	13.550	13.230	13.460	13.460	12,669,900
2025-11-07	13.640	13.660	13.350	13.360	13.360	18,271,213
2025-11-06	13.660	13.750	13.620	13.690	13.690	11,647,621
2025-11-05	13.620	13.750	13.580	13.640	13.640	10,100,926
2025-11-04	13.800	13.810	13.640	13.700	13.700	11,590,836
2025-11-03	13.760	13.860	13.650	13.830	13.830	13,210,452
2025-10-31	13.660	13.870	13.650	13.780	13.780	20,180,930
2025-10-30	13.850	13.870	13.580	13.580	13.580	18,881,464
2025-10-29	13.670	13.950	13.630	13.920	13.920	26,541,652
2025-10-28	13.780	13.880	13.730	13.750	13.750	14,659,285
2025-10-27	13.880	13.940	13.790	13.850	13.850	20,424,728
2025-10-24	13.670	13.800	13.640	13.790	13.790	15,662,578
2025-10-23	13.580	13.730	13.380	13.710	13.710	17,603,728
2025-10-22	13.720	13.740	13.560	13.590	13.590	15,191,035

← NewerPage 4 of 5 · 242 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.