Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.570	4.580	4.440	4.480	4.480	12,102,200
2026-07-21	4.640	4.690	4.510	4.560	4.560	14,915,734
2026-07-20	4.720	4.760	4.610	4.680	4.680	13,079,159
2026-07-17	4.750	4.830	4.660	4.690	4.690	9,708,698
2026-07-16	4.650	4.800	4.640	4.760	4.760	10,172,735
2026-07-15	4.600	4.720	4.550	4.690	4.690	8,391,100
2026-07-14	4.530	4.620	4.490	4.610	4.610	7,865,380
2026-07-13	4.550	4.590	4.500	4.530	4.530	6,718,000
2026-07-10	4.500	4.620	4.420	4.560	4.560	8,793,995
2026-07-09	4.510	4.550	4.440	4.500	4.500	7,079,050
2026-07-08	4.500	4.580	4.440	4.540	4.540	5,650,844
2026-07-07	4.640	4.640	4.490	4.520	4.520	6,414,536
2026-07-06	4.600	4.670	4.560	4.640	4.640	6,052,838
2026-07-03	4.500	4.620	4.500	4.590	4.590	7,736,000
2026-07-02	4.450	4.550	4.420	4.490	4.490	8,668,200
2026-07-01	4.360	4.520	4.320	4.460	4.460	7,644,069
2026-06-30	4.420	4.420	4.290	4.360	4.360	8,203,736
2026-06-29	4.380	4.450	4.240	4.410	4.410	9,136,800
2026-06-26	4.480	4.520	4.370	4.390	4.390	11,620,469
2026-06-25	4.550	4.610	4.480	4.520	4.520	9,855,502
2026-06-24	4.720	4.730	4.550	4.560	4.560	8,545,082
2026-06-23	4.700	4.840	4.650	4.720	4.720	10,412,923
2026-06-22	4.670	4.730	4.550	4.710	4.710	7,376,336
2026-06-18	4.650	4.700	4.570	4.660	4.660	9,965,046
2026-06-17	4.680	4.880	4.660	4.730	4.730	11,751,300
2026-06-16	4.690	4.690	4.580	4.630	4.630	7,570,929
2026-06-15	4.780	4.860	4.680	4.690	4.690	12,392,440
2026-06-12	4.730	4.800	4.690	4.710	4.710	10,468,000
2026-06-11	4.820	4.840	4.670	4.720	4.720	9,127,729
2026-06-10	4.770	4.830	4.740	4.820	4.820	6,802,385
2026-06-09	4.790	4.850	4.750	4.770	4.770	7,671,471
2026-06-08	4.870	4.900	4.730	4.790	4.790	7,918,037
2026-06-05	4.850	4.970	4.840	4.910	4.910	8,058,600
2026-06-04	4.920	4.970	4.820	4.870	4.870	9,618,033
2026-06-03	5.050	5.060	4.880	4.920	4.920	11,050,771
2026-06-02	5.200	5.210	5.040	5.070	5.070	12,066,085
2026-06-01	5.100	5.190	5.030	5.160	5.160	17,427,818
2026-05-29	5.210	5.330	5.200	5.280	5.030	10,909,519
2026-05-28	5.280	5.330	5.160	5.200	4.954	7,173,730
2026-05-27	5.320	5.370	5.210	5.280	5.030	9,137,650
2026-05-26	5.370	5.390	5.270	5.320	5.068	7,396,040
2026-05-25	5.350	5.440	5.340	5.390	5.135	6,463,404
2026-05-22	5.390	5.400	5.310	5.320	5.068	6,599,872
2026-05-21	5.490	5.510	5.360	5.360	5.106	8,257,600
2026-05-20	5.480	5.530	5.380	5.480	5.221	9,406,261
2026-05-19	5.360	5.510	5.340	5.480	5.221	10,724,178
2026-05-18	5.440	5.450	5.300	5.350	5.097	10,295,221
2026-05-15	5.470	5.500	5.400	5.450	5.192	10,835,043
2026-05-14	5.580	5.590	5.470	5.500	5.240	11,201,180
2026-05-13	5.630	5.670	5.550	5.570	5.306	14,035,134
2026-05-12	5.600	5.730	5.590	5.660	5.392	16,917,371
2026-05-11	5.650	5.650	5.550	5.600	5.335	17,013,180
2026-05-08	5.620	5.680	5.580	5.660	5.392	15,964,303
2026-05-07	5.710	5.710	5.590	5.610	5.344	14,395,455
2026-05-06	5.870	5.920	5.650	5.710	5.440	26,819,714
2026-04-30	5.940	5.960	5.870	5.880	5.602	12,231,016
2026-04-29	6.000	6.100	5.870	5.970	5.687	18,063,332
2026-04-28	6.190	6.240	6.030	6.100	5.811	8,954,500
2026-04-27	6.200	6.250	6.140	6.210	5.916	6,891,200
2026-04-24	6.230	6.250	6.150	6.200	5.906	5,785,909

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2500 CNY
2025-05-23	0.2500 CNY
2024-05-29	0.3000 CNY
2023-06-20	0.1000 CNY
2022-05-30	0.2000 CNY
2021-06-04	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.