Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.670	16.860	16.660	16.850	15.940	1,192,803
2023-04-27	16.620	16.730	16.420	16.660	15.761	1,315,866
2023-04-26	16.450	16.660	16.350	16.530	15.638	1,740,400
2023-04-25	16.970	17.100	16.130	16.380	15.496	3,999,700
2023-04-24	16.830	17.160	16.630	17.040	16.120	2,288,038
2023-04-21	17.200	17.300	16.800	16.830	15.921	2,859,276
2023-04-20	17.390	17.420	17.020	17.200	16.271	2,930,164
2023-04-19	17.700	17.700	17.300	17.360	16.423	3,764,084
2023-04-18	18.440	18.450	17.790	17.800	16.839	4,856,639
2023-04-17	18.450	18.620	18.350	18.380	17.388	2,149,303
2023-04-14	18.400	18.660	18.360	18.520	17.520	2,535,647
2023-04-13	18.570	18.680	18.230	18.330	17.340	2,995,512
2023-04-12	18.700	18.830	18.530	18.560	17.558	2,957,784
2023-04-11	18.890	18.950	18.590	18.800	17.785	2,924,700
2023-04-10	18.580	18.990	18.400	18.880	17.861	5,318,521
2023-04-07	18.400	18.890	18.310	18.710	17.700	3,833,252
2023-04-06	18.640	18.650	18.270	18.370	17.378	3,458,697
2023-04-04	18.550	18.850	18.270	18.740	17.728	5,032,640
2023-04-03	18.440	18.600	18.390	18.470	17.473	3,573,690
2023-03-31	18.350	18.650	18.220	18.620	17.615	3,328,073
2023-03-30	18.600	18.680	18.080	18.350	17.359	5,244,800
2023-03-29	18.990	19.160	18.600	18.710	17.700	4,538,337
2023-03-28	18.720	19.180	18.580	19.090	18.059	7,532,989
2023-03-27	18.570	18.830	18.510	18.720	17.709	4,145,096
2023-03-24	19.010	19.010	18.570	18.640	17.634	6,548,166
2023-03-23	18.880	19.140	18.710	19.040	18.012	5,168,346
2023-03-22	19.000	19.140	18.810	19.050	18.022	7,210,042
2023-03-21	19.400	19.420	18.810	18.940	17.917	12,516,408
2023-03-20	19.880	20.850	19.630	19.690	18.627	17,355,949
2023-03-17	19.590	19.700	19.400	19.700	18.636	11,478,081
2023-03-16	19.510	19.940	19.410	19.460	18.409	11,274,842
2023-03-15	19.890	20.000	19.520	19.790	18.722	22,072,266
2023-03-14	17.990	19.890	17.800	19.890	18.816	20,280,092
2023-03-13	18.370	18.570	17.980	18.080	17.104	5,929,731
2023-03-10	18.490	19.240	18.460	18.590	17.586	9,614,429
2023-03-09	17.800	19.580	17.700	18.590	17.586	9,714,175
2023-03-08	17.670	17.880	17.620	17.800	16.839	1,336,968
2023-03-07	18.120	18.170	17.700	17.700	16.744	1,967,229
2023-03-06	18.300	18.300	18.030	18.110	17.132	1,667,851
2023-03-03	18.100	18.300	18.100	18.190	17.208	1,685,721
2023-03-02	18.050	18.250	17.910	18.150	17.170	2,361,536
2023-03-01	18.000	18.070	17.870	18.010	17.038	1,669,376
2023-02-28	17.710	18.000	17.540	18.000	17.028	1,781,511
2023-02-27	17.880	17.890	17.560	17.600	16.650	1,839,156
2023-02-24	18.260	18.260	17.910	17.910	16.943	1,528,310
2023-02-23	18.100	18.300	18.060	18.150	17.170	2,041,296
2023-02-22	18.150	18.150	17.950	18.090	17.113	1,509,901
2023-02-21	18.100	18.180	17.950	18.170	17.189	1,844,273
2023-02-20	18.150	18.150	17.740	18.050	17.076	2,154,700
2023-02-17	17.800	18.300	17.770	17.900	16.934	2,722,400
2023-02-16	18.410	18.500	17.690	17.840	16.877	4,164,428
2023-02-15	18.500	18.610	18.370	18.410	17.416	2,822,022
2023-02-14	18.360	18.900	18.190	18.650	17.643	5,538,358
2023-02-13	18.300	18.380	18.210	18.250	17.265	2,158,648
2023-02-10	18.580	18.650	18.210	18.310	17.321	2,655,100
2023-02-09	18.300	18.490	18.200	18.490	17.492	3,292,072
2023-02-08	18.240	18.600	18.190	18.290	17.303	3,670,826
2023-02-07	18.020	18.620	17.950	18.360	17.369	5,431,948
2023-02-06	17.850	18.030	17.830	17.940	16.971	1,740,147
2023-02-03	17.920	18.040	17.660	17.990	17.019	2,900,358

← NewerPage 15 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.