Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.500	17.710	17.400	17.650	16.697	1,527,103
2022-11-02	17.300	17.540	17.210	17.500	16.555	1,841,135
2022-11-01	16.650	17.310	16.600	17.300	16.366	2,672,782
2022-10-31	16.540	16.790	16.380	16.600	15.704	1,491,183
2022-10-28	17.470	17.470	16.510	16.550	15.656	2,293,619
2022-10-27	17.700	17.810	17.500	17.520	16.574	1,622,108
2022-10-26	17.270	17.670	17.210	17.520	16.574	1,804,242
2022-10-25	17.660	17.730	17.140	17.160	16.234	2,500,322
2022-10-24	17.970	18.240	17.600	17.700	16.744	2,436,216
2022-10-21	17.660	17.960	17.620	17.800	16.839	1,498,800
2022-10-20	17.880	18.050	17.640	17.650	16.697	1,822,295
2022-10-19	17.850	18.190	17.770	17.880	16.915	2,557,986
2022-10-18	17.680	18.060	17.600	17.900	16.934	2,153,456
2022-10-17	17.430	17.850	17.180	17.720	16.763	2,185,400
2022-10-14	17.150	17.500	17.150	17.380	16.442	2,197,066
2022-10-13	16.770	17.200	16.720	17.100	16.177	2,223,323
2022-10-12	16.470	16.950	16.150	16.920	16.007	2,079,164
2022-10-11	16.250	16.500	15.850	16.420	15.534	1,745,800
2022-10-10	16.700	17.090	16.030	16.240	15.363	1,948,271
2022-09-30	16.930	17.010	16.520	16.650	15.751	1,732,506
2022-09-29	18.000	18.000	16.780	16.930	16.016	3,187,223
2022-09-28	18.140	18.290	17.520	17.520	16.574	2,162,871
2022-09-27	17.760	18.200	17.580	18.120	17.142	3,127,259
2022-09-26	17.880	18.350	17.520	17.580	16.631	2,849,036
2022-09-23	18.200	18.520	17.920	18.000	17.028	2,512,096
2022-09-22	18.360	18.790	18.180	18.430	17.435	4,167,926
2022-09-21	17.540	19.360	17.350	18.820	17.804	7,155,578
2022-09-20	17.170	17.820	17.170	17.600	16.650	2,061,798
2022-09-19	17.240	17.290	16.780	17.120	16.196	1,585,493
2022-09-16	17.670	17.670	17.190	17.240	16.309	2,309,524
2022-09-15	18.350	18.490	17.410	17.670	16.716	3,188,973
2022-09-14	18.270	18.450	18.170	18.340	17.350	1,593,385
2022-09-13	18.520	18.650	18.420	18.550	17.549	1,314,199
2022-09-09	18.410	18.630	18.180	18.480	17.482	1,452,472
2022-09-08	18.990	18.990	18.420	18.440	17.444	1,813,700
2022-09-07	18.790	18.870	18.520	18.730	17.719	2,152,376
2022-09-06	18.400	18.590	18.230	18.590	17.586	2,252,907
2022-09-05	18.300	18.380	18.100	18.350	17.359	1,724,613
2022-09-02	18.290	18.440	18.120	18.260	17.274	1,774,269
2022-09-01	18.180	18.450	18.170	18.190	17.208	1,929,582
2022-08-31	18.670	18.770	18.100	18.180	17.198	2,739,552
2022-08-30	18.840	19.080	18.630	18.720	17.709	1,544,800
2022-08-29	18.350	18.940	18.250	18.890	17.870	1,841,575
2022-08-26	19.130	19.160	18.650	18.690	17.681	2,629,598
2022-08-25	19.180	19.390	18.500	19.050	18.022	3,696,207
2022-08-24	19.860	20.170	19.150	19.180	18.144	3,753,431
2022-08-23	20.020	20.180	19.810	19.850	18.778	3,292,724
2022-08-22	20.110	20.500	20.010	20.150	19.062	3,934,883
2022-08-19	20.000	20.330	19.810	19.950	18.873	3,996,036
2022-08-18	20.370	20.380	20.010	20.050	18.968	4,080,435
2022-08-17	20.100	20.580	20.000	20.440	19.336	6,448,048
2022-08-16	19.600	20.330	19.600	20.000	18.920	5,316,950
2022-08-15	19.880	19.890	19.320	19.600	18.542	4,067,996
2022-08-12	20.000	20.210	19.880	19.880	18.807	4,394,000
2022-08-11	19.880	19.990	19.730	19.910	18.835	3,833,018
2022-08-10	19.810	19.980	19.600	19.700	18.636	2,653,600
2022-08-09	20.000	20.050	19.750	19.870	18.797	2,979,771
2022-08-08	20.070	20.280	19.710	20.060	18.977	2,592,274
2022-08-05	19.910	20.190	19.700	20.080	18.996	2,483,206
2022-08-04	19.600	19.980	19.500	19.920	18.845	2,779,874

← NewerPage 17 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.