Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.910	13.230	12.800	13.170	12.541	2,810,542
2024-01-22	13.770	13.790	12.850	12.980	12.360	4,186,273
2024-01-19	13.890	14.060	13.720	13.800	13.140	2,124,364
2024-01-18	14.180	14.200	13.600	13.980	13.312	4,503,450
2024-01-17	14.690	14.700	14.250	14.250	13.569	2,682,544
2024-01-16	14.920	14.920	14.550	14.730	14.026	2,568,900
2024-01-15	15.100	15.100	15.100	15.100	14.378	0
2024-01-12	15.120	15.320	15.060	15.100	14.378	3,747,017
2024-01-11	14.700	14.990	14.620	14.950	14.236	2,377,989
2024-01-10	14.800	14.850	14.560	14.720	14.016	2,141,470
2024-01-09	14.960	14.990	14.680	14.790	14.083	2,240,984
2024-01-08	15.100	15.100	14.800	14.810	14.102	2,979,950
2024-01-05	15.150	15.330	15.020	15.090	14.369	3,406,736
2024-01-04	15.290	15.300	15.150	15.220	14.493	2,504,837
2024-01-03	15.120	15.300	15.120	15.300	14.569	3,697,439
2024-01-02	15.160	15.370	15.120	15.220	14.493	5,032,400
2023-12-29	15.100	15.420	15.100	15.160	14.435	7,451,919
2023-12-28	14.690	15.130	14.440	15.020	14.302	8,901,121
2023-12-27	15.400	15.420	14.690	14.830	14.121	11,627,030
2023-12-26	14.940	15.970	14.840	15.730	14.978	9,806,893
2023-12-25	14.860	15.000	14.850	14.970	14.255	1,392,700
2023-12-22	15.080	15.140	14.910	14.960	14.245	2,073,043
2023-12-21	14.880	15.120	14.710	15.080	14.359	2,279,306
2023-12-20	15.130	15.250	14.880	14.930	14.216	2,785,500
2023-12-19	15.080	15.170	14.970	15.080	14.359	1,993,260
2023-12-18	15.280	15.280	15.070	15.080	14.359	2,513,329
2023-12-15	15.560	15.640	15.300	15.330	14.597	2,995,125
2023-12-14	15.480	15.720	15.280	15.580	14.835	4,529,800
2023-12-13	15.360	15.610	15.310	15.430	14.693	3,499,147
2023-12-12	15.360	15.390	15.250	15.380	14.645	1,679,900
2023-12-11	15.280	15.370	15.090	15.370	14.635	2,642,683
2023-12-08	15.390	15.510	15.270	15.300	14.569	2,314,624
2023-12-07	15.330	15.390	15.210	15.280	14.550	1,835,103
2023-12-06	15.280	15.440	15.270	15.320	14.588	2,392,452
2023-12-05	15.580	15.590	15.290	15.300	14.569	2,680,800
2023-12-04	15.640	15.680	15.500	15.580	14.835	2,112,000
2023-12-01	15.500	15.640	15.460	15.610	14.864	2,423,970
2023-11-30	15.560	15.590	15.380	15.450	14.712	2,909,700
2023-11-29	15.680	15.770	15.510	15.560	14.816	2,945,300
2023-11-28	15.630	15.750	15.510	15.720	14.969	3,419,067
2023-11-27	15.600	15.740	15.520	15.610	14.864	2,608,960
2023-11-24	15.670	15.790	15.610	15.630	14.883	3,354,400
2023-11-23	15.600	15.740	15.580	15.730	14.978	3,425,148
2023-11-22	15.800	15.830	15.650	15.670	14.921	3,918,290
2023-11-21	15.850	15.920	15.750	15.780	15.026	3,877,000
2023-11-20	15.730	15.890	15.690	15.860	15.102	3,664,102
2023-11-17	15.780	15.790	15.650	15.730	14.978	3,166,182
2023-11-16	15.880	15.880	15.740	15.740	14.988	3,739,200
2023-11-15	15.910	15.960	15.790	15.900	15.140	5,165,416
2023-11-14	16.060	16.110	15.820	15.870	15.112	6,858,550
2023-11-13	15.880	16.040	15.870	16.040	15.273	6,166,182
2023-11-10	15.760	15.840	15.590	15.830	15.073	4,717,000
2023-11-09	15.770	16.040	15.770	15.840	15.083	5,395,600
2023-11-08	16.060	16.060	15.760	15.890	15.131	6,773,400
2023-11-07	16.070	16.110	15.880	15.960	15.197	7,307,832
2023-11-06	15.760	16.020	15.750	16.000	15.235	8,381,006
2023-11-03	15.660	15.830	15.650	15.770	15.016	7,090,255
2023-11-02	16.280	16.280	15.700	15.730	14.978	12,789,681
2023-11-01	16.090	16.500	16.020	16.120	15.350	13,131,309
2023-10-31	16.620	16.770	16.130	16.150	15.378	22,630,943

← NewerPage 12 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.