Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.530	4.530	4.430	4.440	4.440	6,360,100
2026-10-21	4.540	4.590	4.490	4.520	4.520	7,374,223
2026-10-20	4.540	4.590	4.500	4.540	4.540	6,399,200
2026-10-19	4.540	4.630	4.520	4.550	4.550	5,823,400
2026-10-16	4.540	4.650	4.500	4.560	4.560	9,660,623
2026-10-15	4.560	4.570	4.450	4.490	4.490	8,775,828
2026-10-14	4.610	4.650	4.580	4.600	4.600	6,536,300
2026-10-13	4.660	4.680	4.580	4.610	4.610	8,765,405
2026-10-12	4.700	4.720	4.640	4.690	4.690	10,440,300
2026-10-09	4.670	4.740	4.610	4.720	4.720	10,151,800
2026-10-08	4.720	4.780	4.650	4.670	4.670	9,324,700
2026-09-30	4.650	4.790	4.550	4.740	4.740	12,821,100
2026-09-29	4.550	4.660	4.510	4.630	4.630	9,338,600
2026-09-28	4.620	4.640	4.530	4.550	4.550	6,710,200
2026-09-24	4.660	4.750	4.580	4.610	4.610	8,085,200
2026-09-23	4.660	4.800	4.640	4.680	4.680	12,141,700
2026-09-22	4.620	4.670	4.590	4.660	4.660	7,059,900
2026-09-21	4.530	4.620	4.510	4.620	4.620	8,441,959
2026-09-18	4.460	4.540	4.450	4.530	4.530	7,770,000
2026-09-17	4.470	4.500	4.420	4.460	4.460	5,904,600
2026-09-16	4.520	4.530	4.450	4.490	4.490	6,554,300
2026-09-15	4.590	4.620	4.520	4.530	4.530	5,156,700
2026-09-14	4.590	4.600	4.530	4.590	4.590	5,922,200
2026-09-11	4.680	4.710	4.550	4.570	4.570	8,964,300
2026-09-10	4.740	4.750	4.670	4.710	4.710	7,624,600
2026-09-09	4.820	4.820	4.710	4.750	4.750	8,229,600
2026-09-08	4.690	4.830	4.690	4.810	4.810	10,041,300
2026-09-07	4.690	4.750	4.670	4.710	4.710	7,030,672
2026-09-04	4.680	4.780	4.660	4.690	4.690	9,983,600
2026-09-03	4.720	4.740	4.660	4.660	4.660	8,897,300
2026-09-02	4.810	4.840	4.690	4.730	4.730	9,760,000
2026-09-01	4.800	4.890	4.770	4.840	4.840	10,429,570
2026-08-31	4.850	4.940	4.790	4.800	4.800	11,696,559
2026-08-28	4.730	4.820	4.690	4.790	4.790	8,825,800
2026-08-27	4.730	4.750	4.690	4.710	4.710	6,602,800
2026-08-26	4.760	4.810	4.740	4.750	4.750	6,764,500
2026-08-25	4.650	4.780	4.650	4.740	4.740	8,088,400
2026-08-24	4.680	4.770	4.650	4.670	4.670	7,871,100
2026-08-21	4.770	4.770	4.620	4.680	4.680	6,776,659
2026-08-20	4.680	4.780	4.670	4.770	4.770	6,670,543
2026-08-19	4.750	4.810	4.640	4.660	4.660	8,465,450
2026-08-18	4.720	4.770	4.700	4.760	4.760	5,246,225
2026-08-17	4.680	4.770	4.640	4.740	4.740	6,913,319
2026-08-14	4.700	4.750	4.640	4.670	4.670	7,090,200
2026-08-13	4.770	4.780	4.690	4.710	4.710	7,761,800
2026-08-12	4.710	4.810	4.680	4.780	4.780	8,655,382
2026-08-11	4.760	4.780	4.700	4.710	4.710	7,112,219
2026-08-10	4.620	4.770	4.620	4.760	4.760	9,078,914
2026-08-07	4.720	4.720	4.590	4.640	4.640	10,639,560
2026-08-06	4.700	4.750	4.650	4.730	4.730	8,286,972
2026-08-05	4.770	4.790	4.700	4.710	4.710	7,560,155
2026-08-04	4.850	4.890	4.740	4.760	4.760	9,419,800
2026-08-03	4.790	4.890	4.760	4.850	4.850	10,605,100
2026-07-31	4.820	4.890	4.740	4.740	4.740	15,157,500
2026-07-30	4.710	4.880	4.680	4.850	4.850	13,947,882
2026-07-29	4.550	4.740	4.530	4.730	4.730	12,923,478
2026-07-28	4.480	4.580	4.470	4.530	4.530	6,619,546
2026-07-27	4.380	4.530	4.360	4.500	4.500	9,551,900
2026-07-24	4.490	4.530	4.370	4.370	4.370	9,090,500
2026-07-23	4.460	4.510	4.440	4.510	4.510	8,084,500

Page 1 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.