Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.780	13.780	13.260	13.490	12.845	4,202,737
2024-04-25	13.070	13.470	13.050	13.410	12.769	3,395,300
2024-04-24	13.190	13.280	13.030	13.160	12.531	2,991,000
2024-04-23	13.000	13.420	13.000	13.300	12.664	5,136,468
2024-04-22	13.380	13.780	13.010	13.070	12.445	5,065,525
2024-04-19	13.040	13.390	12.860	12.960	12.341	3,444,440
2024-04-18	13.530	13.660	13.210	13.210	12.579	4,055,100
2024-04-17	12.470	13.580	12.470	13.530	12.883	6,147,053
2024-04-16	12.970	13.100	12.360	12.440	11.845	6,788,135
2024-04-15	13.440	13.680	12.970	13.220	12.588	7,379,400
2024-04-12	14.120	14.180	13.610	13.690	13.036	9,345,763
2024-04-11	13.420	14.980	13.350	14.200	13.521	13,264,562
2024-04-10	13.370	13.870	13.370	13.620	12.969	5,688,620
2024-04-09	14.070	14.130	13.550	13.930	13.264	8,043,532
2024-04-08	14.000	14.050	13.430	13.530	12.883	4,142,965
2024-04-03	13.600	13.650	13.430	13.590	12.941	2,400,334
2024-04-02	13.530	13.650	13.490	13.620	12.969	3,038,102
2024-04-01	13.270	13.520	13.240	13.490	12.845	3,023,600
2024-03-29	12.830	13.310	12.720	13.310	12.674	1,766,700
2024-03-28	12.600	13.090	12.600	12.940	12.322	2,424,900
2024-03-27	13.080	13.150	12.680	12.680	12.074	2,524,493
2024-03-26	12.990	13.060	12.800	13.010	12.388	2,538,244
2024-03-25	13.240	13.290	12.950	12.970	12.350	2,380,644
2024-03-22	13.500	13.560	13.180	13.270	12.636	2,437,100
2024-03-21	13.540	13.610	13.380	13.520	12.874	2,694,432
2024-03-20	13.370	13.560	13.370	13.510	12.864	2,321,889
2024-03-19	13.620	13.630	13.430	13.430	12.788	2,677,011
2024-03-18	13.400	13.570	13.370	13.560	12.912	3,446,900
2024-03-15	13.200	13.420	13.180	13.390	12.750	3,494,775
2024-03-14	13.190	13.370	13.080	13.180	12.550	3,157,700
2024-03-13	13.250	13.280	13.100	13.160	12.531	2,267,609
2024-03-12	13.130	13.200	13.010	13.180	12.550	3,070,900
2024-03-11	12.950	13.150	12.950	13.130	12.502	3,154,400
2024-03-08	12.940	13.090	12.750	12.940	12.322	2,531,700
2024-03-07	13.040	13.140	12.850	12.860	12.245	2,612,400
2024-03-06	12.940	13.150	12.870	12.980	12.360	2,335,200
2024-03-05	13.090	13.100	12.910	12.950	12.331	2,619,600
2024-03-04	13.230	13.250	12.910	13.150	12.522	3,002,000
2024-03-01	13.150	13.310	13.050	13.220	12.588	3,305,100
2024-02-29	12.500	13.150	12.500	13.150	12.522	4,155,112
2024-02-28	13.650	13.750	12.740	12.750	12.141	6,341,490
2024-02-27	13.180	13.370	13.040	13.370	12.731	3,625,400
2024-02-26	13.110	13.380	12.910	13.050	12.426	3,934,869
2024-02-23	12.830	13.100	12.710	13.090	12.464	3,489,744
2024-02-22	12.800	12.970	12.580	12.790	12.179	2,871,200
2024-02-21	12.410	13.080	12.270	12.640	12.036	4,151,804
2024-02-20	12.490	12.560	12.220	12.480	11.884	2,795,279
2024-02-19	12.300	12.560	12.150	12.460	11.865	5,376,537
2024-02-08	11.740	12.190	11.580	12.090	11.512	7,464,683
2024-02-07	11.610	12.170	11.500	11.720	11.160	7,126,488
2024-02-06	10.120	11.870	10.120	11.610	11.055	6,306,145
2024-02-05	11.930	11.950	10.780	11.010	10.484	5,467,768
2024-02-02	12.610	12.810	11.610	11.950	11.379	3,778,077
2024-02-01	12.970	12.970	12.450	12.620	12.017	3,292,795
2024-01-31	13.460	13.550	12.920	12.970	12.350	3,061,111
2024-01-30	13.680	13.890	13.450	13.480	12.836	2,053,750
2024-01-29	14.110	14.210	13.770	13.800	13.140	2,350,351
2024-01-26	14.000	14.240	13.810	14.110	13.436	3,449,124
2024-01-25	13.310	13.980	13.300	13.950	13.283	4,061,584
2024-01-24	13.200	13.410	12.870	13.360	12.721	2,763,493

← NewerPage 11 of 21 · 1,212 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.