Guangdong Golden Dragon Development Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13.970 | 14.160 | 13.650 | 14.030 | 14.030 | 79,835,475 |
| 2024-10-24 | 13.200 | 14.600 | 13.050 | 14.250 | 14.250 | 110,311,035 |
| 2024-10-23 | 13.340 | 13.970 | 13.080 | 13.300 | 13.300 | 74,705,891 |
| 2024-10-22 | 12.860 | 13.900 | 12.750 | 13.590 | 13.590 | 85,908,331 |
| 2024-10-21 | 12.800 | 13.000 | 12.670 | 12.800 | 12.800 | 53,726,251 |
| 2024-10-18 | 12.390 | 13.570 | 12.390 | 13.050 | 13.050 | 72,096,304 |
| 2024-10-17 | 12.720 | 13.000 | 12.480 | 12.510 | 12.510 | 36,769,165 |
| 2024-10-16 | 12.510 | 13.040 | 12.420 | 12.640 | 12.640 | 38,531,918 |
| 2024-10-15 | 12.950 | 13.280 | 12.710 | 12.750 | 12.750 | 45,111,200 |
| 2024-10-14 | 13.100 | 13.250 | 12.230 | 13.170 | 13.170 | 65,569,239 |
| 2024-10-11 | 12.860 | 13.900 | 12.780 | 13.400 | 13.400 | 67,689,707 |
| 2024-10-10 | 14.290 | 14.700 | 13.060 | 13.100 | 13.100 | 86,288,825 |
| 2024-10-09 | 15.540 | 16.270 | 14.510 | 14.510 | 14.510 | 102,394,237 |
| 2024-10-08 | 16.120 | 16.120 | 14.830 | 16.120 | 16.120 | 79,394,382 |
| 2024-09-30 | 14.370 | 14.650 | 13.650 | 14.650 | 14.650 | 103,717,932 |
| 2024-09-27 | 12.220 | 13.320 | 11.810 | 13.320 | 13.320 | 128,495,819 |
| 2024-09-26 | 10.980 | 12.400 | 10.950 | 12.110 | 12.110 | 115,213,504 |
| 2024-09-25 | 11.880 | 12.210 | 11.220 | 11.280 | 11.280 | 134,917,865 |
| 2024-09-24 | 10.580 | 11.110 | 9.920 | 11.110 | 11.110 | 101,003,866 |
| 2024-09-23 | 9.980 | 10.240 | 9.860 | 10.100 | 10.100 | 65,173,264 |
| 2024-09-20 | 9.770 | 10.020 | 9.730 | 9.830 | 9.830 | 69,255,819 |
| 2024-09-19 | 9.440 | 10.270 | 9.300 | 9.990 | 9.990 | 99,016,697 |
| 2024-09-18 | 9.200 | 9.470 | 9.110 | 9.340 | 9.340 | 26,691,200 |
| 2024-09-13 | 9.450 | 9.600 | 9.280 | 9.290 | 9.290 | 32,506,332 |
| 2024-09-12 | 9.510 | 9.590 | 9.410 | 9.420 | 9.420 | 24,925,600 |
| 2024-09-11 | 9.520 | 9.590 | 9.390 | 9.540 | 9.540 | 27,683,382 |
| 2024-09-10 | 9.690 | 9.750 | 9.410 | 9.600 | 9.600 | 37,391,419 |
| 2024-09-09 | 9.500 | 9.900 | 9.360 | 9.720 | 9.720 | 68,474,648 |
| 2024-09-06 | 10.130 | 10.510 | 9.790 | 10.040 | 10.040 | 103,546,108 |
| 2024-09-05 | 9.290 | 9.620 | 9.250 | 9.550 | 9.550 | 41,335,735 |
| 2024-09-04 | 9.230 | 9.440 | 9.210 | 9.260 | 9.260 | 33,308,641 |
| 2024-09-03 | 9.250 | 9.460 | 9.200 | 9.270 | 9.270 | 40,400,449 |
| 2024-09-02 | 9.770 | 9.940 | 9.380 | 9.470 | 9.470 | 59,076,200 |
| 2024-08-30 | 10.120 | 10.550 | 10.100 | 10.320 | 10.320 | 61,950,505 |
| 2024-08-29 | 10.040 | 10.390 | 10.010 | 10.240 | 10.240 | 43,607,309 |
| 2024-08-28 | 10.230 | 10.530 | 9.950 | 10.090 | 10.090 | 46,765,700 |
| 2024-08-27 | 10.000 | 10.470 | 9.750 | 10.220 | 10.220 | 59,180,606 |
| 2024-08-26 | 10.500 | 10.570 | 9.990 | 10.060 | 10.060 | 52,138,289 |
| 2024-08-23 | 10.330 | 10.840 | 10.330 | 10.500 | 10.500 | 65,810,973 |
| 2024-08-22 | 11.420 | 11.760 | 10.220 | 10.220 | 10.220 | 89,187,514 |
| 2024-08-21 | 11.040 | 11.660 | 11.020 | 11.360 | 11.360 | 64,080,167 |
| 2024-08-20 | 11.010 | 11.640 | 10.910 | 11.200 | 11.200 | 72,996,900 |
| 2024-08-19 | 11.230 | 11.370 | 10.960 | 11.030 | 11.030 | 49,106,996 |
| 2024-08-16 | 11.600 | 11.850 | 11.310 | 11.350 | 11.350 | 76,480,649 |
| 2024-08-15 | 11.530 | 12.420 | 11.340 | 11.970 | 11.970 | 119,242,345 |
| 2024-08-14 | 11.070 | 11.980 | 10.910 | 11.600 | 11.600 | 121,798,490 |
| 2024-08-13 | 10.020 | 11.100 | 10.000 | 11.100 | 11.100 | 92,919,375 |
| 2024-08-12 | 10.100 | 10.250 | 9.880 | 10.090 | 10.090 | 40,650,752 |
| 2024-08-09 | 10.220 | 10.330 | 10.040 | 10.080 | 10.080 | 52,531,070 |
| 2024-08-08 | 10.350 | 10.690 | 10.070 | 10.130 | 10.130 | 79,214,614 |
| 2024-08-07 | 10.840 | 11.000 | 10.280 | 10.370 | 10.370 | 96,602,751 |
| 2024-08-06 | 12.800 | 13.100 | 11.250 | 11.250 | 11.250 | 120,772,630 |
| 2024-08-05 | 11.400 | 12.860 | 11.250 | 12.500 | 12.500 | 144,614,967 |
| 2024-08-02 | 12.800 | 13.500 | 11.680 | 11.740 | 11.740 | 164,421,321 |
| 2024-08-01 | 12.980 | 12.980 | 12.660 | 12.980 | 12.980 | 104,023,716 |
| 2024-07-31 | 10.730 | 11.800 | 10.730 | 11.800 | 11.800 | 70,077,004 |
| 2024-07-30 | 10.000 | 11.360 | 9.990 | 10.730 | 10.730 | 131,602,136 |
| 2024-07-29 | 9.420 | 11.060 | 9.270 | 10.330 | 10.330 | 103,186,319 |
| 2024-07-26 | 9.650 | 10.070 | 9.430 | 10.070 | 10.070 | 39,562,092 |
| 2024-07-25 | 8.120 | 9.150 | 8.120 | 9.150 | 9.150 | 66,578,226 |
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.