Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.900	20.200	18.900	19.580	18.523	4,076,410
2022-08-02	21.250	21.250	19.640	19.880	18.807	6,174,198
2022-08-01	21.150	21.540	20.770	21.440	20.282	2,988,378
2022-07-29	21.860	22.000	21.210	21.260	20.112	4,363,188
2022-07-28	21.980	22.200	21.800	21.860	20.680	3,295,235
2022-07-27	21.730	21.970	21.550	21.930	20.746	3,090,557
2022-07-26	21.620	21.760	21.160	21.700	20.528	3,498,452
2022-07-25	22.050	22.400	21.400	21.510	20.349	4,653,272
2022-07-22	22.140	22.730	21.860	22.000	20.812	5,379,331
2022-07-21	22.860	22.920	22.090	22.120	20.926	6,887,286
2022-07-20	23.330	23.450	22.770	22.970	21.730	5,474,720
2022-07-19	23.040	23.660	22.900	23.220	21.966	7,829,236
2022-07-18	22.350	23.680	22.240	23.470	22.203	10,960,087
2022-07-15	22.170	23.280	22.130	22.530	21.314	7,861,610
2022-07-14	22.180	22.570	21.810	22.250	21.049	5,430,709
2022-07-13	22.000	22.490	21.500	22.410	21.200	6,292,741
2022-07-12	22.510	23.000	22.000	22.000	20.812	6,814,498
2022-07-11	23.750	23.750	22.600	22.870	21.635	7,088,842
2022-07-08	23.300	24.600	23.150	23.750	22.468	8,195,325
2022-07-07	24.200	24.290	23.320	23.340	22.080	7,198,219
2022-07-06	23.380	24.180	23.010	23.810	22.525	7,784,252
2022-07-05	24.830	25.000	23.640	23.660	22.383	11,557,385
2022-07-04	25.010	25.500	24.250	24.820	23.480	13,892,143
2022-07-01	23.870	25.410	23.850	25.010	23.660	17,187,468
2022-06-30	23.600	25.100	23.400	24.150	22.846	16,910,010
2022-06-29	23.250	25.800	23.110	23.820	22.534	22,523,917
2022-06-28	24.250	25.200	23.290	23.500	22.231	23,205,591
2022-06-27	22.000	24.310	21.920	24.310	22.998	20,581,153
2022-06-24	22.080	22.800	21.960	22.100	20.907	5,753,972
2022-06-23	22.020	22.350	21.730	22.290	20.966	6,446,644
2022-06-22	22.150	22.760	21.790	22.440	21.108	8,506,536
2022-06-21	22.800	23.000	21.990	22.120	20.807	9,862,173
2022-06-20	22.390	23.780	22.200	23.100	21.728	13,042,659
2022-06-17	22.350	23.000	22.000	22.660	21.314	13,383,795
2022-06-16	23.120	24.450	22.590	23.230	21.851	26,416,349
2022-06-15	20.940	22.690	20.690	22.690	21.343	19,771,124
2022-06-14	20.490	20.760	19.800	20.630	19.405	5,594,893
2022-06-13	20.290	21.000	20.200	20.720	19.490	6,172,323
2022-06-10	19.710	20.760	19.580	20.490	19.273	7,244,205
2022-06-09	20.140	20.420	19.690	19.800	18.624	6,700,945
2022-06-08	20.930	21.270	19.910	20.400	19.189	8,880,336
2022-06-07	21.300	21.980	20.680	20.880	19.640	9,487,941
2022-06-06	20.560	21.680	20.560	21.570	20.289	10,977,881
2022-06-02	20.860	21.270	20.700	20.710	19.480	7,389,740
2022-06-01	21.220	21.460	20.700	21.100	19.847	10,774,091
2022-05-31	21.420	21.950	20.840	21.600	20.317	12,640,258
2022-05-30	21.800	21.880	20.930	21.230	19.969	12,621,275
2022-05-27	22.580	23.110	21.490	21.650	20.364	19,060,344
2022-05-26	22.000	24.690	21.150	23.000	21.634	25,279,994
2022-05-25	21.600	23.600	21.020	22.500	21.164	30,703,347
2022-05-24	19.520	21.450	19.310	21.450	20.176	21,925,831
2022-05-23	19.870	20.500	19.210	19.500	18.342	15,784,046
2022-05-20	18.220	19.920	18.220	19.920	18.737	7,693,454
2022-05-19	17.950	18.180	17.510	18.110	17.035	8,528,734
2022-05-18	18.890	18.930	18.050	18.250	17.166	12,524,802
2022-05-17	17.390	19.180	17.390	18.930	17.806	19,083,578
2022-05-16	19.320	19.720	19.320	19.320	18.173	4,650,900
2022-05-13	23.160	23.160	20.980	21.470	20.195	31,241,083
2022-05-12	20.600	21.050	20.300	21.050	19.800	4,692,576
2022-05-11	18.050	19.140	18.040	19.140	18.003	5,554,826

← NewerPage 18 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.