Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.530	17.640	17.320	17.600	16.759	3,470,958
2023-07-27	17.900	18.000	17.440	17.520	16.683	6,452,812
2023-07-26	18.090	18.600	17.830	17.910	17.054	8,507,191
2023-07-25	18.110	18.340	17.960	18.180	17.311	8,416,013
2023-07-24	18.130	18.800	17.780	18.430	17.549	12,000,448
2023-07-21	17.650	18.560	17.510	18.000	17.140	9,221,979
2023-07-20	17.460	17.800	17.330	17.680	16.835	4,892,585
2023-07-19	17.390	17.880	17.390	17.490	16.654	3,292,929
2023-07-18	17.380	17.500	17.180	17.450	16.616	3,214,231
2023-07-17	17.130	17.980	16.970	17.460	16.626	5,439,418
2023-07-14	17.150	17.360	17.070	17.170	16.349	1,726,414
2023-07-13	17.220	17.500	17.200	17.240	16.416	2,724,160
2023-07-12	17.200	17.480	17.090	17.300	16.473	3,658,283
2023-07-11	17.300	17.430	17.120	17.240	16.416	3,819,065
2023-07-10	16.900	18.000	16.810	17.490	16.654	6,662,913
2023-07-07	16.700	16.980	16.700	16.810	16.007	1,163,239
2023-07-06	16.790	16.870	16.740	16.840	16.035	1,033,000
2023-07-05	16.940	17.120	16.800	16.850	16.045	1,887,000
2023-07-04	17.020	17.020	16.810	16.920	16.111	1,943,050
2023-07-03	17.000	17.130	16.950	17.020	16.207	2,040,502
2023-06-30	16.910	17.100	16.840	16.960	16.149	1,649,912
2023-06-29	17.120	17.150	16.900	17.000	16.188	3,042,665
2023-06-28	16.750	17.500	16.700	17.270	16.445	4,872,669
2023-06-27	16.990	17.050	16.600	16.840	16.035	2,771,983
2023-06-26	16.430	17.300	16.420	17.060	16.139	4,783,265
2023-06-21	16.470	16.630	16.420	16.460	15.571	1,445,095
2023-06-20	16.620	16.660	16.450	16.460	15.571	1,697,518
2023-06-19	16.880	16.950	16.630	16.660	15.761	1,651,647
2023-06-16	16.950	16.950	16.800	16.880	15.969	1,391,949
2023-06-15	16.830	16.980	16.790	16.870	15.959	1,360,240
2023-06-14	16.700	16.940	16.680	16.760	15.855	1,306,740
2023-06-13	16.850	17.000	16.760	16.820	15.912	1,571,676
2023-06-12	16.480	17.280	16.400	16.990	16.073	3,059,798
2023-06-09	16.590	16.650	16.380	16.400	15.515	1,721,029
2023-06-08	16.440	16.650	16.380	16.620	15.723	1,341,683
2023-06-07	16.600	16.720	16.420	16.440	15.552	1,731,100
2023-06-06	17.220	17.290	16.560	16.670	15.770	3,297,079
2023-06-05	17.210	17.330	17.110	17.300	16.366	1,794,047
2023-06-02	17.130	17.310	17.120	17.210	16.281	2,074,699
2023-06-01	17.230	17.420	17.080	17.210	16.281	3,324,013
2023-05-31	18.160	18.680	17.410	17.420	16.480	6,130,092
2023-05-30	17.670	18.440	17.600	18.150	17.170	6,360,130
2023-05-29	17.480	17.940	17.220	17.800	16.839	5,518,195
2023-05-26	17.880	18.300	17.580	17.660	16.707	6,677,352
2023-05-25	16.780	18.000	16.660	17.570	16.621	7,098,022
2023-05-24	16.900	17.170	16.740	16.770	15.865	2,024,661
2023-05-23	17.090	17.100	16.820	16.860	15.950	1,585,877
2023-05-22	16.890	17.130	16.880	17.090	16.167	1,508,793
2023-05-19	16.890	16.940	16.800	16.870	15.959	924,085
2023-05-18	17.110	17.110	16.880	16.920	16.007	1,338,591
2023-05-17	16.830	17.140	16.810	17.030	16.111	1,365,307
2023-05-16	17.130	17.190	16.890	16.990	16.073	1,599,581
2023-05-15	16.930	17.260	16.800	17.160	16.234	3,296,479
2023-05-12	16.790	16.870	16.620	16.660	15.761	1,216,600
2023-05-11	16.540	16.820	16.470	16.790	15.884	1,525,385
2023-05-10	16.480	16.650	16.420	16.570	15.675	1,020,088
2023-05-09	16.680	16.790	16.390	16.480	15.590	1,942,004
2023-05-08	16.700	16.850	16.620	16.670	15.770	1,036,183
2023-05-05	16.850	16.850	16.480	16.590	15.694	1,643,755
2023-05-04	16.800	16.980	16.690	16.850	15.940	1,251,184

← NewerPage 14 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.