Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.500	13.700	13.310	13.640	13.640	36,340,058
2025-07-21	13.460	13.700	13.330	13.560	13.560	31,033,452
2025-07-18	13.710	13.750	13.470	13.550	13.550	35,450,318
2025-07-17	13.710	13.850	13.560	13.780	13.780	50,305,888
2025-07-16	13.450	14.380	13.370	13.880	13.880	73,142,654
2025-07-15	13.030	14.000	13.030	13.370	13.370	69,236,295
2025-07-14	13.310	13.390	13.000	13.040	13.040	30,441,700
2025-07-11	13.070	13.700	12.930	13.340	13.340	65,115,625
2025-07-10	12.800	13.140	12.740	13.030	13.030	32,472,802
2025-07-09	12.780	13.000	12.780	12.840	12.840	21,709,702
2025-07-08	12.780	13.000	12.680	12.940	12.940	24,145,321
2025-07-07	12.660	12.840	12.650	12.760	12.760	14,890,401
2025-07-04	12.870	13.100	12.700	12.750	12.750	31,658,000
2025-07-03	12.870	12.950	12.800	12.870	12.870	20,078,302
2025-07-02	13.050	13.070	12.750	12.860	12.860	18,675,102
2025-07-01	13.220	13.250	12.890	12.990	12.990	20,647,000
2025-06-30	13.250	13.300	13.020	13.130	13.130	30,691,300
2025-06-27	13.480	13.740	13.230	13.270	13.270	53,149,100
2025-06-26	13.460	13.500	13.140	13.250	13.250	62,370,869
2025-06-25	12.730	13.600	12.680	13.430	13.430	82,460,804
2025-06-24	11.940	12.980	11.940	12.730	12.730	54,526,241
2025-06-23	11.600	11.980	11.600	11.930	11.930	12,672,694
2025-06-20	12.020	12.120	11.760	11.770	11.770	16,245,400
2025-06-19	12.530	12.530	12.000	12.020	12.020	24,254,500
2025-06-18	12.680	12.690	12.430	12.530	12.530	16,805,677
2025-06-17	12.650	12.740	12.530	12.730	12.730	22,425,325
2025-06-16	12.280	12.580	12.270	12.550	12.550	17,808,000
2025-06-13	12.620	12.690	12.340	12.380	12.380	25,958,888
2025-06-12	12.660	12.950	12.620	12.710	12.710	29,717,850
2025-06-11	12.520	13.100	12.470	12.820	12.820	55,844,370
2025-06-10	12.680	12.680	12.210	12.420	12.420	26,672,149
2025-06-09	12.600	12.840	12.520	12.670	12.670	33,486,796
2025-06-06	12.600	12.800	12.400	12.470	12.470	24,891,452
2025-06-05	12.360	12.920	12.360	12.660	12.660	46,281,900
2025-06-04	12.000	12.640	12.000	12.420	12.420	48,419,193
2025-06-03	11.980	12.210	11.900	12.070	12.070	18,185,793
2025-05-30	12.100	12.240	12.030	12.110	12.110	16,275,500
2025-05-29	11.990	12.260	11.960	12.210	12.210	23,901,637
2025-05-28	12.280	12.320	11.950	12.000	12.000	18,155,600
2025-05-27	12.250	12.270	12.130	12.230	12.230	13,625,002
2025-05-26	12.080	12.270	12.020	12.270	12.270	16,724,003
2025-05-23	12.380	12.390	12.090	12.150	12.150	27,235,094
2025-05-22	12.640	12.640	12.430	12.500	12.500	20,728,794
2025-05-21	12.640	12.690	12.520	12.640	12.640	26,894,602
2025-05-20	12.910	13.050	12.430	12.750	12.750	51,764,448
2025-05-19	13.140	13.140	12.900	13.100	13.100	31,810,207
2025-05-16	13.380	13.510	13.010	13.140	13.140	48,102,546
2025-05-15	13.450	13.910	13.320	13.360	13.360	97,730,168
2025-05-14	12.550	13.790	12.280	13.790	13.790	120,660,890
2025-05-13	12.650	13.210	12.500	12.540	12.540	72,721,263
2025-05-12	11.720	12.770	11.640	12.600	12.600	68,517,730
2025-05-09	11.890	11.970	11.590	11.610	11.610	23,893,520
2025-05-08	11.820	12.180	11.800	11.920	11.920	46,179,736
2025-05-07	12.660	12.740	12.070	12.130	12.130	78,813,536
2025-05-06	11.050	11.860	11.040	11.580	11.580	34,833,378
2025-04-30	11.040	11.160	10.950	10.960	10.960	12,392,178
2025-04-29	10.960	11.150	10.930	11.080	11.080	9,885,151
2025-04-28	11.160	11.170	10.940	10.960	10.960	9,740,397
2025-04-25	11.180	11.330	11.160	11.160	11.160	11,426,551
2025-04-24	11.460	11.470	11.170	11.180	11.180	9,944,800

← NewerPage 6 of 21 · 1,216 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.