Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.680	11.980	11.650	11.920	11.509	2,121,741
2024-07-24	11.510	11.930	11.500	11.740	11.335	3,293,400
2024-07-23	12.010	12.170	11.740	11.740	11.335	3,149,300
2024-07-22	11.990	12.020	11.830	11.940	11.528	1,402,800
2024-07-19	12.000	12.000	11.800	11.890	11.480	1,500,700
2024-07-18	11.810	11.950	11.650	11.910	11.499	2,024,090
2024-07-17	11.960	12.010	11.810	11.880	11.470	1,802,600
2024-07-16	12.200	12.200	11.840	11.960	11.548	2,034,100
2024-07-15	12.090	12.110	11.940	11.980	11.567	1,810,800
2024-07-12	12.180	12.250	12.070	12.150	11.731	1,728,200
2024-07-11	12.090	12.260	12.050	12.160	11.741	2,065,241
2024-07-10	11.990	12.230	11.920	11.930	11.519	1,849,100
2024-07-09	11.930	12.130	11.720	12.120	11.702	2,221,670
2024-07-08	12.250	12.280	11.890	11.910	11.499	2,063,700
2024-07-05	12.360	12.360	12.110	12.210	11.789	1,974,714
2024-07-04	12.640	12.780	12.240	12.290	11.866	2,071,300
2024-07-03	12.830	12.870	12.680	12.690	12.253	1,531,600
2024-07-02	12.780	12.890	12.660	12.850	12.407	1,838,700
2024-07-01	12.460	12.780	12.460	12.780	12.339	1,866,200
2024-06-28	12.440	12.670	12.280	12.530	12.098	2,114,300
2024-06-27	12.700	12.780	12.500	12.540	11.941	2,022,200
2024-06-26	12.460	12.710	12.340	12.690	12.084	2,089,500
2024-06-25	12.490	12.620	12.400	12.500	11.903	1,685,825
2024-06-24	12.760	12.930	12.440	12.490	11.893	2,734,500
2024-06-21	12.920	13.030	12.700	12.930	12.312	1,973,100
2024-06-20	13.120	13.120	12.730	12.730	12.122	2,854,568
2024-06-19	13.290	13.390	13.090	13.120	12.493	2,205,340
2024-06-18	13.220	13.320	13.160	13.250	12.617	1,861,668
2024-06-17	13.220	13.450	13.110	13.220	12.588	1,954,000
2024-06-14	13.410	13.480	13.240	13.280	12.645	2,383,000
2024-06-13	13.530	13.590	13.290	13.340	12.702	2,157,200
2024-06-12	13.240	13.550	13.240	13.480	12.836	2,041,200
2024-06-11	13.440	13.480	13.210	13.400	12.760	1,931,700
2024-06-07	13.230	13.450	13.150	13.430	12.788	3,707,610
2024-06-06	13.540	13.590	13.030	13.090	12.464	4,032,400
2024-06-05	13.830	13.910	13.520	13.530	12.883	2,748,630
2024-06-04	13.790	13.890	13.630	13.870	13.207	3,117,130
2024-06-03	14.050	14.130	13.670	13.790	13.131	4,199,812
2024-05-31	14.100	14.220	13.930	14.080	13.407	3,556,300
2024-05-30	14.230	14.400	14.140	14.170	13.493	3,431,200
2024-05-29	14.260	14.440	14.020	14.310	13.626	3,781,700
2024-05-28	14.360	14.570	14.200	14.440	13.750	4,536,357
2024-05-27	14.410	14.500	14.240	14.380	13.693	5,374,900
2024-05-24	14.520	14.780	14.500	14.530	13.836	6,646,380
2024-05-23	14.840	14.900	14.470	14.470	13.778	9,433,600
2024-05-22	14.290	15.260	14.260	14.890	14.178	14,461,600
2024-05-21	14.520	14.530	14.270	14.360	13.674	4,418,200
2024-05-20	14.250	14.560	14.190	14.520	13.826	6,252,600
2024-05-17	14.230	14.430	14.150	14.310	13.626	6,644,911
2024-05-16	14.330	14.450	14.210	14.240	13.559	7,279,637
2024-05-15	14.570	14.730	14.280	14.330	13.645	11,225,823
2024-05-14	15.000	15.420	14.780	14.780	14.074	24,038,337
2024-05-13	16.480	16.480	15.630	15.680	14.931	33,107,466
2024-05-10	14.570	15.500	14.410	14.980	14.264	15,296,168
2024-05-09	14.200	14.990	14.090	14.550	13.855	7,589,388
2024-05-08	14.220	14.450	14.170	14.280	13.598	3,810,900
2024-05-07	14.580	14.600	14.270	14.270	13.588	5,408,064
2024-05-06	14.300	14.930	14.230	14.630	13.931	9,030,083
2024-04-30	13.790	14.120	13.730	13.950	13.283	4,568,598
2024-04-29	13.440	13.820	13.420	13.790	13.131	4,617,800

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2310 CNY
2025-06-18	0.2100 CNY
2024-06-28	0.1730 CNY
2023-06-27	0.1110 CNY
2022-06-24	0.1270 CNY
2021-06-23	0.1240 CNY

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