Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.570	13.780	13.570	13.680	13.414	3,115,424
2025-10-21	13.400	13.680	13.330	13.660	13.395	3,483,053
2025-10-20	13.440	13.510	13.330	13.400	13.140	2,706,579
2025-10-17	13.490	13.590	13.380	13.390	13.130	2,863,500
2025-10-16	13.600	13.620	13.410	13.470	13.209	2,020,400
2025-10-15	13.440	13.620	13.420	13.590	13.326	2,388,600
2025-10-14	13.500	13.560	13.410	13.490	13.228	2,940,000
2025-10-13	13.270	13.490	13.150	13.410	13.150	3,153,879
2025-10-10	13.320	13.590	13.290	13.590	13.326	4,061,290
2025-10-09	13.290	13.360	13.200	13.290	13.032	2,760,300
2025-09-30	13.450	13.480	13.240	13.260	13.003	2,672,053
2025-09-29	13.260	13.480	13.070	13.430	13.169	3,234,808
2025-09-26	13.270	13.410	13.230	13.280	13.022	2,142,300
2025-09-25	13.470	13.490	13.270	13.350	13.091	3,105,397
2025-09-24	13.380	13.520	13.300	13.490	13.228	2,821,290
2025-09-23	13.490	13.530	13.030	13.390	13.130	4,415,500
2025-09-22	13.390	13.530	13.330	13.530	13.267	2,982,000
2025-09-19	13.500	13.570	13.310	13.410	13.150	3,434,600
2025-09-18	13.780	13.830	13.430	13.490	13.228	5,000,092
2025-09-17	13.850	13.880	13.750	13.810	13.542	2,362,300
2025-09-16	13.830	13.830	13.710	13.810	13.542	2,373,800
2025-09-15	13.790	13.950	13.760	13.830	13.562	2,391,883
2025-09-12	13.840	13.880	13.740	13.850	13.581	2,640,600
2025-09-11	13.730	13.830	13.630	13.830	13.562	3,254,857
2025-09-10	13.710	13.800	13.660	13.740	13.473	2,310,300
2025-09-09	13.780	13.850	13.630	13.760	13.493	3,531,759
2025-09-08	13.690	13.800	13.630	13.710	13.444	3,086,883
2025-09-05	13.570	13.700	13.470	13.690	13.424	2,521,309
2025-09-04	13.400	13.660	13.350	13.570	13.307	3,478,257
2025-09-03	13.850	13.850	13.330	13.370	13.111	4,136,221
2025-09-02	13.710	13.840	13.560	13.800	13.532	4,274,000
2025-09-01	13.610	13.820	13.600	13.770	13.503	3,295,700
2025-08-29	13.750	13.810	13.600	13.680	13.414	3,973,600
2025-08-28	13.920	13.980	13.420	13.740	13.473	7,535,980
2025-08-27	14.350	14.420	13.900	13.900	13.630	8,367,000
2025-08-26	14.290	14.540	14.220	14.350	14.071	9,617,800
2025-08-25	14.200	14.320	14.130	14.220	13.944	4,867,700
2025-08-22	14.200	14.280	14.060	14.170	13.895	3,921,900
2025-08-21	14.170	14.280	14.140	14.260	13.983	4,274,787
2025-08-20	14.110	14.150	13.980	14.150	13.875	3,270,108
2025-08-19	14.220	14.220	14.060	14.090	13.817	3,932,700
2025-08-18	14.080	14.170	14.020	14.110	13.836	4,520,500
2025-08-15	13.860	14.100	13.800	14.030	13.758	3,717,838
2025-08-14	14.080	14.120	13.830	13.870	13.601	3,720,000
2025-08-13	14.200	14.200	14.050	14.080	13.807	3,380,066
2025-08-12	14.150	14.210	14.110	14.200	13.924	3,305,200
2025-08-11	14.000	14.190	13.960	14.150	13.875	2,778,100
2025-08-08	14.020	14.110	13.950	14.040	13.768	3,568,000
2025-08-07	14.050	14.150	13.900	14.020	13.748	4,349,763
2025-08-06	14.100	14.110	13.970	14.020	13.748	4,450,599
2025-08-05	14.040	14.090	13.990	14.070	13.797	2,372,148
2025-08-04	13.920	14.020	13.850	14.010	13.738	2,159,184
2025-08-01	13.840	14.010	13.840	13.970	13.699	2,518,915
2025-07-31	14.170	14.180	13.800	13.830	13.562	4,059,800
2025-07-30	14.190	14.250	14.080	14.130	13.856	3,082,000
2025-07-29	14.250	14.330	14.100	14.200	13.924	3,676,700
2025-07-28	14.280	14.320	14.180	14.280	14.003	3,115,448
2025-07-25	14.460	14.490	14.250	14.280	14.003	4,068,300
2025-07-24	14.390	14.500	14.350	14.450	14.170	4,087,700
2025-07-23	14.510	14.630	14.400	14.410	14.130	6,112,612

← NewerPage 5 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.