Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.740	13.900	13.680	13.780	13.780	20,232,478
2025-10-20	13.810	13.850	13.610	13.690	13.690	15,782,743
2025-10-17	14.020	14.130	13.650	13.660	13.660	23,529,204
2025-10-16	14.210	14.210	13.970	14.030	14.030	22,271,740
2025-10-15	14.300	14.420	13.970	14.260	14.260	31,111,703
2025-10-14	14.750	14.790	14.260	14.280	14.280	40,608,637
2025-10-13	13.910	14.980	13.910	14.710	14.710	57,303,058
2025-10-10	14.310	15.460	14.270	14.640	14.640	75,580,346
2025-10-09	14.130	14.180	13.920	14.170	14.170	18,351,802
2025-09-30	14.250	14.260	14.090	14.130	14.130	19,767,170
2025-09-29	13.800	14.490	13.700	14.330	14.330	33,676,480
2025-09-26	13.850	14.040	13.800	13.810	13.810	10,965,057
2025-09-25	14.030	14.190	13.910	13.970	13.970	14,715,290
2025-09-24	13.730	14.110	13.730	14.010	14.010	15,966,282
2025-09-23	13.980	14.060	13.530	13.880	13.880	21,102,769
2025-09-22	13.950	14.130	13.870	14.090	14.090	15,132,503
2025-09-19	14.140	14.160	13.780	13.850	13.850	18,474,938
2025-09-18	14.510	14.520	14.010	14.130	14.130	29,642,923
2025-09-17	14.500	14.670	14.440	14.620	14.620	23,761,599
2025-09-16	14.300	14.560	14.270	14.540	14.540	17,045,591
2025-09-15	14.390	14.480	14.280	14.330	14.330	17,105,602
2025-09-12	14.630	14.660	14.430	14.450	14.450	19,637,176
2025-09-11	14.280	14.680	14.140	14.650	14.650	28,054,029
2025-09-10	14.260	14.440	14.210	14.320	14.320	16,262,488
2025-09-09	14.380	14.450	14.200	14.230	14.230	19,381,443
2025-09-08	14.430	14.550	14.330	14.410	14.410	19,753,826
2025-09-05	14.300	14.560	14.100	14.530	14.530	25,708,569
2025-09-04	14.230	14.530	14.110	14.290	14.290	32,736,548
2025-09-03	14.820	15.300	14.100	14.260	14.260	43,138,874
2025-09-02	15.130	15.130	14.650	14.730	14.730	34,418,740
2025-09-01	15.120	15.190	14.970	15.130	15.130	27,154,329
2025-08-29	15.420	15.500	15.040	15.080	15.080	48,471,284
2025-08-28	15.010	15.680	14.960	15.410	15.410	54,307,384
2025-08-27	15.600	15.740	14.920	14.970	14.970	48,312,323
2025-08-26	15.330	15.750	15.280	15.540	15.540	46,680,714
2025-08-25	15.500	15.780	15.320	15.440	15.440	61,267,089
2025-08-22	15.100	15.470	15.040	15.470	15.470	49,430,281
2025-08-21	15.450	15.500	15.060	15.140	15.140	35,329,523
2025-08-20	15.190	15.460	14.980	15.440	15.440	45,450,328
2025-08-19	15.230	15.460	15.130	15.270	15.270	43,087,978
2025-08-18	15.570	15.720	15.100	15.390	15.390	86,069,595
2025-08-15	14.610	15.820	14.580	15.330	15.330	102,925,382
2025-08-14	14.750	14.950	14.500	14.520	14.520	55,006,655
2025-08-13	14.750	15.040	14.550	14.840	14.840	63,502,695
2025-08-12	14.470	15.090	14.420	14.760	14.760	55,630,716
2025-08-11	14.210	14.590	14.190	14.470	14.470	36,709,074
2025-08-08	14.370	14.400	14.170	14.260	14.260	25,516,365
2025-08-07	14.580	14.650	14.340	14.460	14.460	37,942,830
2025-08-06	14.130	14.660	14.100	14.640	14.640	53,801,438
2025-08-05	14.300	14.400	14.080	14.190	14.190	31,863,613
2025-08-04	14.120	14.280	14.060	14.270	14.270	23,059,446
2025-08-01	14.440	14.650	14.290	14.320	14.320	35,586,575
2025-07-31	14.380	14.580	14.230	14.370	14.370	39,047,116
2025-07-30	14.780	14.900	14.370	14.540	14.540	57,828,238
2025-07-29	14.460	15.100	14.350	14.910	14.910	89,669,703
2025-07-28	14.650	14.830	14.140	14.460	14.460	80,210,244
2025-07-25	15.210	16.000	14.670	14.710	14.710	162,857,035
2025-07-24	14.010	14.850	13.950	14.850	14.850	114,260,812
2025-07-23	13.680	13.890	13.470	13.500	13.500	56,039,856
2025-07-22	13.500	13.700	13.310	13.640	13.640	36,340,058

← NewerPage 5 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.