Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.270	18.180	17.190	17.890	17.543	24,263,094
2026-01-15	17.050	17.330	16.730	17.150	16.817	15,448,143
2026-01-14	17.010	18.300	16.800	17.390	17.052	29,315,041
2026-01-13	16.480	17.600	16.250	17.300	16.964	30,878,062
2026-01-12	16.300	16.550	16.180	16.480	16.160	17,015,600
2026-01-09	16.440	16.500	16.230	16.380	16.062	16,072,277
2026-01-08	16.370	16.760	16.130	16.310	15.993	22,904,129
2026-01-07	16.500	17.600	16.500	16.670	16.346	32,109,765
2026-01-06	17.620	18.390	16.690	16.990	16.660	51,398,564
2026-01-05	17.520	17.520	16.750	17.520	17.180	13,455,747
2025-12-31	14.550	15.930	14.550	15.930	15.621	18,914,184
2025-12-30	14.570	14.630	14.450	14.480	14.199	5,902,000
2025-12-29	14.980	14.980	14.630	14.670	14.385	7,902,500
2025-12-26	14.720	15.280	14.560	15.030	14.738	12,942,016
2025-12-25	14.700	14.880	14.520	14.720	14.434	5,647,100
2025-12-24	14.450	15.000	14.400	14.710	14.425	7,998,439
2025-12-23	14.610	14.800	14.430	14.500	14.219	7,213,800
2025-12-22	13.950	14.830	13.950	14.640	14.356	13,616,041
2025-12-19	13.790	13.980	13.720	13.970	13.699	4,418,148
2025-12-18	13.370	14.180	13.320	13.790	13.522	8,190,300
2025-12-17	14.060	14.140	13.150	13.410	13.150	11,607,971
2025-12-16	14.300	14.350	13.970	14.060	13.787	6,143,018
2025-12-15	14.490	14.580	14.320	14.320	14.042	5,086,700
2025-12-12	14.300	14.620	14.260	14.540	14.258	8,693,046
2025-12-11	14.300	14.740	14.190	14.390	14.111	8,845,879
2025-12-10	14.360	14.470	14.270	14.320	14.042	5,877,242
2025-12-09	14.400	14.520	14.330	14.400	14.121	5,963,887
2025-12-08	14.650	14.660	14.370	14.400	14.121	9,817,489
2025-12-05	13.970	15.070	13.920	14.470	14.189	18,151,659
2025-12-04	14.180	14.230	13.980	13.980	13.709	3,187,428
2025-12-03	14.070	14.240	13.990	14.150	13.875	4,381,838
2025-12-02	14.050	14.170	13.930	14.060	13.787	3,298,100
2025-12-01	13.850	14.220	13.800	14.050	13.777	5,413,119
2025-11-28	13.680	13.880	13.530	13.860	13.591	3,099,968
2025-11-27	13.700	13.800	13.640	13.670	13.405	1,991,100
2025-11-26	13.930	13.980	13.660	13.690	13.424	2,984,800
2025-11-25	13.690	14.110	13.650	13.900	13.630	4,836,354
2025-11-24	13.680	13.840	13.510	13.630	13.365	3,277,046
2025-11-21	14.100	14.100	13.660	13.670	13.405	5,143,800
2025-11-20	14.000	14.200	13.920	14.120	13.846	3,746,024
2025-11-19	14.100	14.150	13.880	13.970	13.699	3,932,400
2025-11-18	14.270	14.340	14.050	14.080	13.807	4,075,838
2025-11-17	14.150	14.340	14.020	14.260	13.983	3,956,900
2025-11-14	14.150	14.320	14.150	14.190	13.915	4,492,979
2025-11-13	14.130	14.200	14.020	14.180	13.905	4,218,904
2025-11-12	14.080	14.310	14.050	14.170	13.895	6,618,600
2025-11-11	14.080	14.140	14.050	14.070	13.797	3,831,585
2025-11-10	14.130	14.150	13.970	14.070	13.797	3,715,544
2025-11-07	14.040	14.100	13.930	14.050	13.777	4,660,300
2025-11-06	14.050	14.090	13.950	14.040	13.768	4,962,938
2025-11-05	13.810	14.100	13.780	14.020	13.748	5,960,400
2025-11-04	13.800	13.960	13.760	13.920	13.650	4,387,382
2025-11-03	13.790	13.890	13.650	13.840	13.571	2,837,779
2025-10-31	13.680	13.770	13.650	13.680	13.414	2,978,200
2025-10-30	13.780	13.830	13.640	13.700	13.434	3,046,200
2025-10-29	13.920	13.940	13.700	13.860	13.591	3,289,938
2025-10-28	13.950	14.050	13.830	13.890	13.620	3,885,221
2025-10-27	13.790	13.940	13.720	13.890	13.620	5,214,192
2025-10-24	13.800	13.800	13.660	13.730	13.464	2,921,400
2025-10-23	13.640	13.840	13.580	13.800	13.532	3,589,297

← NewerPage 4 of 21 · 1,216 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.