Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.920	18.040	17.660	17.990	17.019	2,900,358
2023-02-02	18.080	18.120	17.900	17.940	16.971	2,963,227
2023-02-01	17.870	18.000	17.720	17.980	17.009	2,968,233
2023-01-31	17.630	17.870	17.530	17.830	16.867	2,571,627
2023-01-30	17.490	17.780	17.490	17.620	16.669	2,652,370
2023-01-20	17.280	17.440	17.280	17.420	16.480	2,233,397
2023-01-19	17.230	17.290	17.100	17.280	16.347	1,762,811
2023-01-18	17.290	17.340	17.200	17.220	16.290	1,691,616
2023-01-17	17.150	17.600	17.080	17.310	16.375	3,169,539
2023-01-16	16.960	17.230	16.910	17.150	16.224	1,726,014
2023-01-13	17.060	17.060	16.860	17.010	16.092	1,528,574
2023-01-12	16.990	17.090	16.900	17.000	16.082	1,514,680
2023-01-11	17.140	17.190	16.900	16.940	16.025	1,960,992
2023-01-10	17.340	17.380	17.100	17.100	16.177	2,001,579
2023-01-09	17.300	17.540	17.250	17.340	16.404	1,976,586
2023-01-06	17.360	17.580	17.210	17.240	16.309	2,532,214
2023-01-05	17.240	17.410	17.110	17.340	16.404	2,311,792
2023-01-04	17.190	17.390	17.110	17.210	16.281	2,350,470
2023-01-03	16.930	17.250	16.820	17.190	16.262	2,088,394
2022-12-30	17.050	17.160	16.820	16.910	15.997	1,890,206
2022-12-29	17.140	17.180	16.910	16.920	16.007	2,069,458
2022-12-28	17.350	17.560	16.990	17.100	16.177	2,385,007
2022-12-27	17.420	17.930	17.250	17.360	16.423	2,593,968
2022-12-26	16.930	17.480	16.820	17.410	16.470	3,384,100
2022-12-23	17.150	17.300	16.600	16.760	15.855	3,808,354
2022-12-22	17.730	17.900	17.050	17.180	16.252	3,839,813
2022-12-21	18.130	18.300	17.210	17.720	16.763	4,222,560
2022-12-20	18.760	18.890	18.020	18.130	17.151	4,497,181
2022-12-19	19.070	19.350	18.700	19.000	17.974	4,570,800
2022-12-16	18.900	19.240	18.850	19.120	18.088	3,519,192
2022-12-15	19.590	19.600	18.980	19.080	18.050	5,026,400
2022-12-14	19.000	19.400	18.910	19.400	18.353	6,066,964
2022-12-13	18.870	19.300	18.870	19.100	18.069	4,131,915
2022-12-12	19.190	19.370	18.940	19.020	17.993	4,023,899
2022-12-09	18.980	19.480	18.680	19.260	18.220	6,675,997
2022-12-08	19.180	19.250	18.880	18.910	17.889	4,194,526
2022-12-07	19.060	19.480	18.680	19.300	18.258	5,848,065
2022-12-06	19.300	19.500	19.080	19.140	18.107	6,128,147
2022-12-05	18.930	19.920	18.830	19.580	18.523	10,350,273
2022-12-02	19.010	19.140	18.810	18.930	17.908	5,377,479
2022-12-01	19.200	19.470	18.830	18.910	17.889	8,839,283
2022-11-30	19.560	19.670	19.100	19.300	18.258	10,812,015
2022-11-29	19.040	20.970	18.910	19.680	18.617	20,409,244
2022-11-28	18.020	19.990	17.810	19.500	18.447	22,101,233
2022-11-25	18.740	18.740	17.980	18.200	17.217	17,640,230
2022-11-24	17.020	18.730	17.020	18.730	17.719	14,684,234
2022-11-23	17.330	17.550	16.860	17.030	16.111	3,457,000
2022-11-22	17.390	18.190	17.340	17.410	16.470	4,511,000
2022-11-21	17.250	17.390	17.050	17.300	16.366	1,764,840
2022-11-18	17.580	17.770	17.400	17.400	16.461	1,800,051
2022-11-17	17.750	17.750	17.470	17.650	16.697	1,736,801
2022-11-16	17.770	18.080	17.750	17.810	16.848	2,608,550
2022-11-15	17.330	17.780	17.200	17.760	16.801	3,585,971
2022-11-14	17.640	17.640	17.310	17.330	16.394	2,445,798
2022-11-11	17.800	17.990	17.560	17.580	16.631	2,683,526
2022-11-10	17.700	17.800	17.550	17.590	16.640	2,246,535
2022-11-09	17.780	17.970	17.710	17.860	16.896	2,289,312
2022-11-08	17.890	17.920	17.580	17.700	16.744	2,837,887
2022-11-07	18.470	18.720	17.820	17.880	16.915	5,105,841
2022-11-04	17.550	18.220	17.540	17.900	16.934	2,877,484

← NewerPage 16 of 21 · 1,218 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.