Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.470	14.620	14.370	14.510	14.228	7,136,901
2025-07-21	14.010	15.240	14.010	14.480	14.199	16,287,309
2025-07-18	13.950	14.090	13.900	14.010	13.738	3,353,400
2025-07-17	14.010	14.020	13.890	13.930	13.660	2,161,100
2025-07-16	13.850	14.050	13.750	13.980	13.709	3,720,974
2025-07-15	13.950	14.000	13.750	13.820	13.552	3,557,309
2025-07-14	13.980	14.110	13.940	13.980	13.709	3,854,631
2025-07-11	13.990	14.030	13.860	13.970	13.699	4,407,455
2025-07-10	13.950	14.250	13.900	14.010	13.738	4,702,400
2025-07-09	13.950	14.040	13.900	13.950	13.679	4,279,165
2025-07-08	14.030	14.030	13.890	13.960	13.689	4,849,896
2025-07-07	13.750	14.050	13.680	14.030	13.758	8,151,788
2025-07-04	13.630	13.980	13.570	13.810	13.542	8,699,765
2025-07-03	13.620	13.720	13.610	13.640	13.375	2,212,300
2025-07-02	13.620	13.680	13.530	13.650	13.385	2,502,300
2025-07-01	13.640	14.000	13.570	13.670	13.405	5,210,700
2025-06-30	13.500	13.580	13.470	13.560	13.297	2,251,500
2025-06-27	13.410	13.640	13.400	13.500	13.238	2,732,835
2025-06-26	13.430	13.450	13.350	13.410	13.150	2,520,796
2025-06-25	13.430	13.500	13.300	13.410	13.150	2,419,500
2025-06-24	13.180	13.500	13.160	13.390	13.130	2,642,020
2025-06-23	13.060	13.290	13.050	13.180	12.924	2,386,300
2025-06-20	13.100	13.340	13.080	13.190	12.934	2,587,700
2025-06-19	13.290	13.290	13.080	13.110	12.856	2,226,900
2025-06-18	13.490	13.490	13.270	13.290	13.032	2,405,300
2025-06-17	13.620	13.670	13.470	13.670	13.199	2,460,400
2025-06-16	13.500	13.730	13.500	13.600	13.131	3,096,300
2025-06-13	13.800	13.840	13.570	13.590	13.122	3,306,859
2025-06-12	13.850	13.910	13.720	13.880	13.402	3,546,400
2025-06-11	13.920	14.030	13.900	13.900	13.421	3,239,648
2025-06-10	14.050	14.140	13.840	13.920	13.440	4,352,900
2025-06-09	14.020	14.140	13.950	14.040	13.556	2,983,566
2025-06-06	13.950	14.080	13.830	14.020	13.537	2,987,566
2025-06-05	14.050	14.220	13.930	13.980	13.498	4,321,000
2025-06-04	13.960	14.060	13.940	14.010	13.527	3,237,471
2025-06-03	13.880	14.070	13.800	14.040	13.556	4,448,400
2025-05-30	14.350	14.410	14.040	14.040	13.556	5,974,400
2025-05-29	14.300	14.460	14.170	14.340	13.846	5,877,600
2025-05-28	14.370	14.450	14.140	14.210	13.720	5,306,400
2025-05-27	13.960	14.460	13.960	14.290	13.797	8,642,500
2025-05-26	13.520	14.270	13.490	14.000	13.517	8,242,122
2025-05-23	13.830	13.830	13.470	13.500	13.035	4,711,800
2025-05-22	14.080	14.080	13.800	13.830	13.353	4,509,442
2025-05-21	14.090	14.170	14.000	14.110	13.624	4,346,820
2025-05-20	13.950	14.140	13.840	14.100	13.614	5,643,612
2025-05-19	13.800	14.320	13.800	13.950	13.469	6,308,144
2025-05-16	13.690	13.920	13.580	13.710	13.237	3,292,079
2025-05-15	13.790	13.830	13.650	13.650	13.179	2,715,479
2025-05-14	13.730	13.850	13.420	13.820	13.344	4,301,050
2025-05-13	14.090	14.120	13.780	13.810	13.334	5,413,350
2025-05-12	13.980	14.150	13.810	14.040	13.556	6,361,345
2025-05-09	14.090	14.130	13.870	13.930	13.450	4,514,900
2025-05-08	13.960	14.130	13.880	14.080	13.595	7,253,900
2025-05-07	13.760	14.120	13.740	14.060	13.575	9,457,165
2025-05-06	13.550	13.710	13.550	13.710	13.237	5,192,720
2025-04-30	13.880	13.950	13.520	13.530	13.064	6,795,512
2025-04-29	13.600	14.320	13.400	13.840	13.363	10,668,979
2025-04-28	13.900	13.920	13.580	13.680	13.208	6,579,100
2025-04-25	13.420	13.900	13.390	13.750	13.276	9,318,500
2025-04-24	13.330	13.580	13.320	13.430	12.967	4,095,554

← NewerPage 6 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.