Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.580	12.600	12.350	12.470	12.040	1,409,712
2025-01-20	12.410	12.560	12.350	12.500	12.069	1,842,125
2025-01-17	12.250	12.410	12.220	12.340	11.915	1,534,809
2025-01-16	12.480	12.490	12.280	12.340	11.915	2,585,600
2025-01-15	12.310	12.380	12.190	12.310	11.886	2,022,400
2025-01-14	12.140	12.360	12.080	12.310	11.886	3,524,286
2025-01-13	11.850	12.100	11.760	12.050	11.635	1,548,999
2025-01-10	12.260	12.360	11.950	11.950	11.538	1,938,000
2025-01-09	12.320	12.370	12.130	12.260	11.837	1,434,900
2025-01-08	12.320	12.400	12.030	12.320	11.895	2,943,700
2025-01-07	12.460	12.530	12.250	12.390	11.963	2,280,261
2025-01-06	12.380	12.550	12.150	12.450	12.021	2,766,300
2025-01-03	12.800	12.930	12.330	12.380	11.953	3,624,776
2025-01-02	13.080	13.180	12.620	12.720	12.282	3,101,429
2024-12-31	13.400	13.480	13.070	13.080	12.629	2,766,800
2024-12-30	13.600	13.600	13.310	13.350	12.890	2,354,424
2024-12-27	13.290	13.650	13.210	13.580	13.112	3,275,834
2024-12-26	13.260	13.370	13.240	13.280	12.822	1,642,500
2024-12-25	13.530	13.550	13.160	13.290	12.832	2,387,300
2024-12-24	13.270	13.550	13.270	13.530	13.064	2,838,369
2024-12-23	13.700	13.760	13.260	13.290	12.832	4,341,635
2024-12-20	13.720	13.900	13.660	13.690	13.218	3,722,500
2024-12-19	13.680	13.830	13.520	13.780	13.305	3,345,109
2024-12-18	13.840	13.950	13.680	13.750	13.276	3,610,109
2024-12-17	14.100	14.170	13.730	13.840	13.363	4,856,460
2024-12-16	14.420	14.660	14.080	14.220	13.730	6,120,200
2024-12-13	14.760	14.980	14.390	14.410	13.913	11,163,417
2024-12-12	14.440	14.650	14.340	14.460	13.962	7,341,585
2024-12-11	14.180	14.340	14.080	14.300	13.807	2,987,685
2024-12-10	14.680	14.750	14.160	14.180	13.691	5,074,300
2024-12-09	14.480	14.550	14.200	14.330	13.836	3,225,500
2024-12-06	14.200	14.510	14.200	14.490	13.990	5,112,083
2024-12-05	14.120	14.340	14.120	14.240	13.749	3,734,083
2024-12-04	14.370	14.420	14.120	14.190	13.701	4,770,300
2024-12-03	14.560	14.680	14.300	14.420	13.923	6,641,349
2024-12-02	14.500	15.050	14.390	14.550	14.048	10,642,901
2024-11-29	15.010	15.100	14.510	14.540	14.039	14,987,964
2024-11-28	15.160	16.000	14.940	15.080	14.560	20,623,747
2024-11-27	14.570	15.250	14.170	15.210	14.686	13,722,400
2024-11-26	13.910	14.580	13.780	14.500	14.000	10,125,874
2024-11-25	13.690	13.920	13.530	13.900	13.421	4,229,100
2024-11-22	14.250	14.300	13.640	13.680	13.208	4,728,200
2024-11-21	14.390	14.440	14.140	14.240	13.749	3,464,047
2024-11-20	14.270	14.430	14.140	14.360	13.865	3,988,932
2024-11-19	14.100	14.300	13.930	14.290	13.797	5,154,400
2024-11-18	14.140	14.370	13.950	14.050	13.566	6,732,800
2024-11-15	14.210	14.370	13.960	13.980	13.498	4,324,054
2024-11-14	14.510	14.580	14.170	14.200	13.710	4,518,800
2024-11-13	14.730	14.880	14.420	14.530	14.029	5,486,655
2024-11-12	14.900	15.050	14.600	14.720	14.213	6,514,477
2024-11-11	14.960	15.250	14.790	15.000	14.483	8,480,877
2024-11-08	15.710	15.710	14.960	14.980	14.464	15,593,711
2024-11-07	14.730	16.200	14.570	15.590	15.053	19,003,511
2024-11-06	14.720	15.200	14.650	14.830	14.319	13,601,283
2024-11-05	14.300	14.660	14.150	14.580	14.077	13,007,000
2024-11-04	14.140	14.930	13.930	14.540	14.039	21,579,648
2024-11-01	13.420	13.670	13.050	13.630	13.160	11,994,313
2024-10-31	12.800	14.080	12.800	13.630	13.160	17,529,283
2024-10-30	12.750	12.900	12.630	12.800	12.359	3,071,935
2024-10-29	13.250	13.310	12.770	12.790	12.349	5,405,600

← NewerPage 8 of 21 · 1,217 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.