Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.080	17.750	17.080	17.080	16.264	40,755,002
2023-10-27	20.260	20.720	18.830	18.980	18.073	56,403,544
2023-10-26	18.840	18.840	18.840	18.840	17.940	7,861,117
2023-10-25	17.130	17.130	17.130	17.130	16.311	2,552,379
2023-10-24	14.950	15.570	14.900	15.570	14.826	6,386,852
2023-10-23	14.450	14.850	14.080	14.150	13.474	1,853,914
2023-10-20	14.500	14.710	14.500	14.570	13.874	1,302,706
2023-10-19	14.630	14.810	14.530	14.570	13.874	1,364,105
2023-10-18	15.100	15.100	14.620	14.620	13.921	2,109,769
2023-10-17	15.030	15.170	15.010	15.170	14.445	1,483,407
2023-10-16	15.160	15.280	15.020	15.070	14.350	1,509,886
2023-10-13	15.530	15.530	15.100	15.160	14.435	2,335,900
2023-10-12	15.640	15.650	15.380	15.530	14.788	1,629,575
2023-10-11	15.720	15.790	15.530	15.550	14.807	1,499,800
2023-10-10	15.790	15.880	15.670	15.690	14.940	1,124,179
2023-10-09	15.760	15.840	15.710	15.760	15.007	939,000
2023-09-28	15.700	15.860	15.680	15.750	14.997	851,200
2023-09-27	15.640	15.820	15.600	15.700	14.950	1,146,629
2023-09-26	15.730	15.790	15.610	15.640	14.893	740,809
2023-09-25	15.800	15.830	15.600	15.680	14.931	976,389
2023-09-22	15.610	15.760	15.460	15.720	14.969	1,375,861
2023-09-21	15.750	15.860	15.500	15.530	14.788	1,752,790
2023-09-20	16.370	16.370	15.700	15.760	15.007	3,092,826
2023-09-19	16.270	16.390	16.240	16.290	15.511	845,200
2023-09-18	16.260	16.430	16.220	16.270	15.492	1,158,100
2023-09-15	16.350	16.400	16.240	16.330	15.550	980,847
2023-09-14	16.590	16.590	16.250	16.290	15.511	1,678,900
2023-09-13	16.530	16.660	16.390	16.600	15.807	1,911,500
2023-09-12	16.470	16.620	16.430	16.550	15.759	1,226,172
2023-09-11	16.370	16.550	16.340	16.470	15.683	1,369,100
2023-09-08	16.240	16.450	16.200	16.320	15.540	1,067,278
2023-09-07	16.590	16.610	16.250	16.260	15.483	2,445,000
2023-09-06	16.710	16.710	16.510	16.620	15.826	1,838,800
2023-09-05	16.850	16.850	16.690	16.710	15.911	1,566,073
2023-09-04	16.790	16.840	16.630	16.840	16.035	1,530,500
2023-09-01	16.900	16.900	16.650	16.670	15.873	1,777,077
2023-08-31	16.900	16.980	16.670	16.780	15.978	2,817,165
2023-08-30	17.210	17.350	16.940	17.000	16.188	3,130,800
2023-08-29	16.820	17.340	16.820	17.260	16.435	2,968,700
2023-08-28	17.510	17.630	16.880	16.930	16.121	4,823,737
2023-08-25	16.740	17.430	16.740	17.030	16.216	5,699,032
2023-08-24	16.860	16.880	16.480	16.700	15.902	2,585,674
2023-08-23	17.030	17.220	16.800	16.890	16.083	2,679,749
2023-08-22	17.310	17.440	16.540	16.970	16.159	5,293,400
2023-08-21	17.190	17.730	17.150	17.460	16.626	5,103,235
2023-08-18	17.030	17.600	16.990	17.250	16.426	4,815,052
2023-08-17	16.840	17.490	16.650	17.100	16.283	2,869,300
2023-08-16	16.810	16.930	16.750	16.840	16.035	1,038,649
2023-08-15	16.850	16.940	16.660	16.840	16.035	1,013,100
2023-08-14	16.940	16.940	16.640	16.900	16.092	1,290,999
2023-08-11	17.300	17.330	16.750	16.760	15.959	3,634,249
2023-08-10	17.480	17.620	17.300	17.350	16.521	2,498,442
2023-08-09	17.400	17.770	17.350	17.590	16.749	4,242,539
2023-08-08	17.410	17.460	17.270	17.420	16.587	1,205,195
2023-08-07	17.320	17.420	17.160	17.420	16.587	1,499,766
2023-08-04	17.470	17.500	17.310	17.320	16.492	1,727,377
2023-08-03	17.330	17.500	17.330	17.390	16.559	1,768,900
2023-08-02	17.580	17.580	17.280	17.430	16.597	2,613,458
2023-08-01	17.670	17.750	17.460	17.570	16.730	2,308,765
2023-07-31	17.610	17.780	17.510	17.670	16.825	3,226,010

← NewerPage 13 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.