Guangdong Golden Dragon Development Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.510	11.570	11.400	11.460	11.460	9,329,700
2025-04-22	11.460	11.560	11.400	11.490	11.490	12,156,700
2025-04-21	11.290	11.630	11.280	11.480	11.480	13,772,356
2025-04-18	11.100	11.760	11.040	11.440	11.440	21,598,144
2025-04-17	11.020	11.250	11.010	11.110	11.110	8,521,005
2025-04-16	11.350	11.350	10.980	11.130	11.130	11,820,800
2025-04-15	11.450	11.490	11.330	11.380	11.380	8,158,576
2025-04-14	11.450	11.620	11.400	11.470	11.470	12,593,300
2025-04-11	11.200	11.640	11.170	11.420	11.420	18,379,300
2025-04-10	11.340	11.520	11.200	11.270	11.270	17,371,658
2025-04-09	10.800	11.250	10.280	11.150	11.150	23,547,758
2025-04-08	11.330	11.540	10.750	11.020	11.020	24,406,900
2025-04-07	11.990	12.190	11.320	11.320	11.320	18,456,659
2025-04-03	12.480	12.710	12.430	12.580	12.580	10,040,702
2025-04-02	12.550	12.720	12.490	12.590	12.590	11,601,541
2025-04-01	12.490	12.620	12.380	12.510	12.510	10,425,009
2025-03-31	12.510	12.740	12.350	12.480	12.480	12,175,100
2025-03-28	12.580	12.720	12.530	12.620	12.620	10,816,700
2025-03-27	12.550	12.720	12.460	12.570	12.570	10,563,600
2025-03-26	12.590	12.750	12.580	12.630	12.630	9,142,670
2025-03-25	12.700	12.740	12.520	12.580	12.580	10,003,093
2025-03-24	12.840	12.940	12.480	12.710	12.710	20,908,410
2025-03-21	13.240	13.360	12.910	12.930	12.930	18,810,500
2025-03-20	13.510	13.550	13.240	13.310	13.310	19,460,707
2025-03-19	13.600	13.700	13.510	13.550	13.550	15,934,700
2025-03-18	13.560	13.630	13.510	13.600	13.600	15,882,802
2025-03-17	13.680	13.680	13.510	13.540	13.540	23,859,821
2025-03-14	13.450	13.950	13.420	13.780	13.780	43,074,139
2025-03-13	13.550	14.100	13.460	13.490	13.490	31,900,346
2025-03-12	13.420	13.760	13.380	13.450	13.450	23,754,702
2025-03-11	13.250	13.460	13.200	13.390	13.390	12,525,203
2025-03-10	13.380	13.410	13.280	13.400	13.400	11,847,951
2025-03-07	13.530	13.560	13.240	13.330	13.330	20,527,700
2025-03-06	13.520	13.730	13.450	13.660	13.660	28,729,208
2025-03-05	13.310	13.480	13.200	13.380	13.380	18,019,698
2025-03-04	13.230	13.390	13.150	13.370	13.370	16,099,693
2025-03-03	13.230	13.430	13.060	13.250	13.250	22,448,693
2025-02-28	13.840	14.190	13.210	13.230	13.230	34,081,322
2025-02-27	14.140	14.300	13.720	14.010	14.010	38,935,800
2025-02-26	13.890	14.290	13.840	14.280	14.280	40,679,068
2025-02-25	13.810	14.030	13.750	13.860	13.860	23,668,900
2025-02-24	14.000	14.210	13.960	14.080	14.080	28,761,450
2025-02-21	14.170	14.470	13.960	14.230	14.230	47,438,700
2025-02-20	13.770	14.150	13.750	14.060	14.060	31,875,116
2025-02-19	13.810	14.040	13.750	13.940	13.940	35,093,674
2025-02-18	14.320	14.450	13.760	13.800	13.800	37,077,600
2025-02-17	14.700	14.870	14.300	14.460	14.460	36,687,893
2025-02-14	14.350	14.620	14.210	14.580	14.580	42,139,700
2025-02-13	14.850	14.980	14.500	14.500	14.500	65,237,399
2025-02-12	14.500	15.340	14.470	15.080	15.080	93,067,828
2025-02-11	13.760	15.130	13.460	14.800	14.800	107,985,050
2025-02-10	13.600	13.840	13.530	13.750	13.750	33,618,724
2025-02-07	13.190	14.000	13.120	13.690	13.690	57,146,137
2025-02-06	12.910	13.270	12.800	13.210	13.210	24,938,899
2025-02-05	12.700	13.070	12.670	12.960	12.960	21,162,200
2025-01-27	13.250	13.340	12.700	12.710	12.710	21,804,300
2025-01-24	13.100	13.300	13.010	13.230	13.230	23,055,222
2025-01-23	13.580	13.860	13.110	13.150	13.150	42,684,365
2025-01-22	13.300	13.450	13.100	13.260	13.260	35,571,747
2025-01-21	13.300	13.330	12.910	13.100	13.100	23,609,751

← NewerPage 7 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.