Guangdong Golden Dragon Development Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 13.510 | 13.670 | 13.130 | 13.210 | 13.210 | 40,255,204 |
| 2025-01-17 | 13.270 | 13.650 | 13.210 | 13.450 | 13.450 | 32,083,004 |
| 2025-01-16 | 13.380 | 13.750 | 13.230 | 13.360 | 13.360 | 43,007,406 |
| 2025-01-15 | 13.180 | 13.360 | 13.010 | 13.120 | 13.120 | 29,563,087 |
| 2025-01-14 | 12.420 | 13.200 | 12.310 | 13.180 | 13.180 | 48,883,772 |
| 2025-01-13 | 12.030 | 12.360 | 11.980 | 12.280 | 12.280 | 22,416,803 |
| 2025-01-10 | 12.960 | 13.090 | 12.300 | 12.350 | 12.350 | 32,488,440 |
| 2025-01-09 | 12.930 | 13.190 | 12.900 | 12.980 | 12.980 | 23,086,086 |
| 2025-01-08 | 13.020 | 13.260 | 12.760 | 13.060 | 13.060 | 29,722,350 |
| 2025-01-07 | 13.150 | 13.270 | 12.820 | 13.220 | 13.220 | 31,683,600 |
| 2025-01-06 | 12.840 | 13.430 | 12.730 | 13.150 | 13.150 | 33,568,067 |
| 2025-01-03 | 14.230 | 14.240 | 13.020 | 13.100 | 13.100 | 49,405,606 |
| 2025-01-02 | 14.850 | 15.030 | 14.110 | 14.250 | 14.250 | 52,763,693 |
| 2024-12-31 | 15.110 | 16.190 | 14.640 | 15.120 | 15.120 | 79,204,061 |
| 2024-12-30 | 15.000 | 15.170 | 14.930 | 15.050 | 15.050 | 28,758,391 |
| 2024-12-27 | 15.000 | 15.490 | 14.900 | 15.210 | 15.210 | 56,923,747 |
| 2024-12-26 | 14.850 | 15.100 | 14.650 | 15.050 | 15.050 | 40,686,541 |
| 2024-12-25 | 14.500 | 15.130 | 14.360 | 14.860 | 14.860 | 49,750,589 |
| 2024-12-24 | 14.400 | 14.600 | 14.080 | 14.520 | 14.520 | 36,982,770 |
| 2024-12-23 | 14.800 | 15.000 | 14.340 | 14.430 | 14.430 | 35,049,100 |
| 2024-12-20 | 14.760 | 15.140 | 14.760 | 14.930 | 14.930 | 37,299,056 |
| 2024-12-19 | 14.500 | 15.190 | 14.410 | 14.950 | 14.950 | 50,922,822 |
| 2024-12-18 | 14.550 | 14.830 | 14.350 | 14.690 | 14.690 | 35,006,900 |
| 2024-12-17 | 15.030 | 15.160 | 14.500 | 14.540 | 14.540 | 50,926,400 |
| 2024-12-16 | 15.830 | 15.990 | 14.910 | 15.170 | 15.170 | 86,186,299 |
| 2024-12-13 | 16.100 | 17.010 | 15.800 | 16.480 | 16.480 | 109,972,367 |
| 2024-12-12 | 15.810 | 16.640 | 15.800 | 16.360 | 16.360 | 90,015,910 |
| 2024-12-11 | 15.760 | 16.140 | 15.630 | 15.870 | 15.870 | 44,132,672 |
| 2024-12-10 | 16.650 | 16.650 | 15.820 | 15.870 | 15.870 | 74,405,925 |
| 2024-12-09 | 16.100 | 16.190 | 15.640 | 15.860 | 15.860 | 73,139,367 |
| 2024-12-06 | 16.030 | 16.900 | 15.920 | 16.380 | 16.380 | 106,523,874 |
| 2024-12-05 | 16.150 | 16.460 | 16.010 | 16.180 | 16.180 | 78,564,002 |
| 2024-12-04 | 16.030 | 16.490 | 16.000 | 16.100 | 16.100 | 88,870,106 |
| 2024-12-03 | 16.600 | 17.700 | 15.980 | 16.520 | 16.520 | 170,555,432 |
| 2024-12-02 | 17.750 | 18.720 | 17.750 | 17.750 | 17.750 | 202,369,886 |
| 2024-11-29 | 17.300 | 19.720 | 16.780 | 19.720 | 19.720 | 212,434,122 |
| 2024-11-28 | 17.690 | 17.930 | 16.390 | 17.930 | 17.930 | 209,104,132 |
| 2024-11-27 | 14.940 | 16.300 | 14.830 | 16.300 | 16.300 | 112,551,062 |
| 2024-11-26 | 13.470 | 14.820 | 13.400 | 14.820 | 14.820 | 125,139,644 |
| 2024-11-25 | 13.200 | 13.790 | 12.900 | 13.470 | 13.470 | 40,127,852 |
| 2024-11-22 | 13.910 | 13.980 | 13.170 | 13.180 | 13.180 | 38,672,382 |
| 2024-11-21 | 13.850 | 14.160 | 13.680 | 14.000 | 14.000 | 46,154,751 |
| 2024-11-20 | 13.700 | 14.070 | 13.510 | 13.960 | 13.960 | 51,498,478 |
| 2024-11-19 | 13.000 | 14.340 | 12.820 | 14.120 | 14.120 | 77,638,170 |
| 2024-11-18 | 13.670 | 13.970 | 12.710 | 13.040 | 13.040 | 60,159,230 |
| 2024-11-15 | 13.780 | 14.890 | 13.770 | 14.090 | 14.090 | 69,142,556 |
| 2024-11-14 | 14.590 | 14.590 | 13.830 | 13.890 | 13.890 | 51,871,449 |
| 2024-11-13 | 14.200 | 15.080 | 14.200 | 14.730 | 14.730 | 72,971,845 |
| 2024-11-12 | 13.860 | 15.000 | 13.860 | 14.550 | 14.550 | 94,920,118 |
| 2024-11-11 | 13.600 | 13.950 | 13.500 | 13.950 | 13.950 | 37,914,644 |
| 2024-11-08 | 14.570 | 14.580 | 13.660 | 13.780 | 13.780 | 61,719,371 |
| 2024-11-07 | 13.210 | 14.400 | 13.210 | 14.200 | 14.200 | 76,495,514 |
| 2024-11-06 | 13.600 | 13.940 | 13.390 | 13.500 | 13.500 | 56,531,382 |
| 2024-11-05 | 12.900 | 13.520 | 12.810 | 13.500 | 13.500 | 52,888,996 |
| 2024-11-04 | 12.560 | 12.950 | 12.560 | 12.950 | 12.950 | 29,020,742 |
| 2024-11-01 | 13.250 | 13.300 | 12.550 | 12.560 | 12.560 | 45,068,161 |
| 2024-10-31 | 12.860 | 13.540 | 12.860 | 13.260 | 13.260 | 50,907,769 |
| 2024-10-30 | 13.060 | 13.240 | 12.850 | 13.120 | 13.120 | 38,993,745 |
| 2024-10-29 | 14.030 | 14.070 | 13.310 | 13.350 | 13.350 | 63,258,334 |
| 2024-10-28 | 13.970 | 14.320 | 13.830 | 14.020 | 14.020 | 55,743,903 |
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.