Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.090	13.290	12.960	13.260	12.803	5,032,983
2024-10-25	12.770	12.910	12.720	12.900	12.455	3,859,800
2024-10-24	12.810	12.830	12.600	12.660	12.224	2,380,500
2024-10-23	12.690	12.880	12.650	12.790	12.349	3,699,480
2024-10-22	12.550	12.670	12.420	12.670	12.233	3,919,498
2024-10-21	12.570	12.670	12.450	12.510	12.079	4,020,787
2024-10-18	12.330	12.670	12.160	12.510	12.079	5,348,200
2024-10-17	12.620	12.770	12.340	12.350	11.924	4,134,342
2024-10-16	12.600	12.750	12.420	12.620	12.185	5,209,287
2024-10-15	12.630	12.650	12.360	12.380	11.953	3,063,606
2024-10-14	12.700	12.700	12.300	12.630	12.195	3,589,880
2024-10-11	12.810	12.810	12.250	12.380	11.953	4,050,800
2024-10-10	13.010	13.200	12.650	12.810	12.368	5,548,800
2024-10-09	13.690	13.690	12.670	12.820	12.378	8,893,510
2024-10-08	14.540	14.540	13.250	13.840	13.363	13,493,440
2024-09-30	12.540	13.280	12.280	13.230	12.774	10,704,273
2024-09-27	11.680	12.210	11.630	12.070	11.654	6,067,400
2024-09-26	11.340	11.530	11.180	11.510	11.113	3,433,762
2024-09-25	11.240	11.440	11.180	11.250	10.862	3,628,890
2024-09-24	10.900	11.150	10.840	11.150	10.766	3,506,335
2024-09-23	10.740	10.890	10.740	10.790	10.418	1,136,262
2024-09-20	10.950	10.960	10.780	10.830	10.457	1,712,035
2024-09-19	10.680	10.980	10.630	10.960	10.582	2,687,700
2024-09-18	10.770	10.800	10.430	10.600	10.235	1,758,200
2024-09-13	10.900	10.910	10.740	10.770	10.399	1,288,400
2024-09-12	10.940	10.970	10.820	10.850	10.476	1,657,245
2024-09-11	10.900	10.910	10.770	10.830	10.457	1,578,200
2024-09-10	10.980	10.990	10.730	10.880	10.505	2,194,100
2024-09-09	10.800	11.070	10.800	10.880	10.505	2,807,400
2024-09-06	11.380	11.790	10.940	10.940	10.563	6,698,300
2024-09-05	10.870	11.380	10.860	11.230	10.843	5,811,200
2024-09-04	10.790	10.960	10.740	10.830	10.457	1,360,700
2024-09-03	10.860	10.970	10.780	10.860	10.486	1,637,700
2024-09-02	11.000	11.170	10.860	10.870	10.495	1,901,131
2024-08-30	10.990	11.210	10.890	11.080	10.698	2,410,000
2024-08-29	10.800	11.000	10.750	10.990	10.611	1,415,976
2024-08-28	10.820	10.940	10.630	10.900	10.524	1,559,854
2024-08-27	11.010	11.040	10.700	10.770	10.399	2,086,817
2024-08-26	11.000	11.170	10.960	11.030	10.650	1,275,976
2024-08-23	10.800	11.100	10.800	10.980	10.602	1,366,000
2024-08-22	11.170	11.240	11.020	11.020	10.640	1,217,760
2024-08-21	11.200	11.240	11.060	11.160	10.775	1,016,870
2024-08-20	11.410	11.450	11.100	11.200	10.814	2,144,236
2024-08-19	11.470	11.530	11.360	11.390	10.997	1,758,700
2024-08-16	11.690	11.750	11.470	11.470	11.075	2,585,600
2024-08-15	11.830	11.840	11.630	11.710	11.306	2,281,000
2024-08-14	11.740	11.860	11.710	11.760	11.355	1,864,900
2024-08-13	11.580	11.810	11.460	11.760	11.355	2,393,400
2024-08-12	11.700	11.870	11.610	11.640	11.239	2,417,100
2024-08-09	11.790	11.870	11.570	11.590	11.190	2,001,600
2024-08-08	11.700	11.840	11.650	11.790	11.384	1,852,100
2024-08-07	11.840	11.950	11.710	11.790	11.384	2,397,900
2024-08-06	11.780	12.050	11.720	11.870	11.461	3,860,277
2024-08-05	11.980	12.260	11.730	11.760	11.355	6,474,700
2024-08-02	12.010	12.710	11.890	12.160	11.741	7,176,000
2024-08-01	12.080	12.210	11.990	12.030	11.615	3,233,097
2024-07-31	11.860	12.210	11.800	12.210	11.789	3,379,400
2024-07-30	11.970	12.080	11.850	11.870	11.461	2,302,500
2024-07-29	12.020	12.070	11.830	11.970	11.557	1,767,200
2024-07-26	11.870	12.080	11.850	11.970	11.557	2,081,976

← NewerPage 9 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.