Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.120 | 7.220 | 7.090 | 7.180 | 6.251 | 1,023,800 |
| 2024-07-22 | 7.080 | 7.120 | 7.050 | 7.090 | 6.173 | 785,222 |
| 2024-07-19 | 7.180 | 7.180 | 6.980 | 7.050 | 6.138 | 2,178,600 |
| 2024-07-18 | 7.130 | 7.160 | 7.100 | 7.160 | 6.234 | 2,761,541 |
| 2024-07-17 | 7.010 | 7.090 | 7.010 | 7.090 | 6.173 | 735,701 |
| 2024-07-16 | 6.860 | 7.020 | 6.860 | 7.010 | 6.103 | 1,101,100 |
| 2024-07-15 | 6.910 | 6.910 | 6.810 | 6.860 | 5.972 | 857,493 |
| 2024-07-12 | 7.370 | 7.390 | 7.350 | 7.380 | 5.903 | 531,900 |
| 2024-07-11 | 7.410 | 7.440 | 7.360 | 7.360 | 5.887 | 749,100 |
| 2024-07-10 | 7.410 | 7.460 | 7.390 | 7.410 | 5.927 | 516,100 |
| 2024-07-09 | 7.370 | 7.420 | 7.360 | 7.410 | 5.927 | 719,620 |
| 2024-07-08 | 7.400 | 7.440 | 7.340 | 7.360 | 5.887 | 601,700 |
| 2024-07-05 | 7.400 | 7.450 | 7.380 | 7.410 | 5.927 | 417,656 |
| 2024-07-04 | 7.390 | 7.420 | 7.390 | 7.400 | 5.919 | 223,900 |
| 2024-07-03 | 7.440 | 7.440 | 7.350 | 7.390 | 5.911 | 538,793 |
| 2024-07-02 | 7.260 | 7.420 | 7.260 | 7.410 | 5.927 | 1,432,399 |
| 2024-07-01 | 7.230 | 7.250 | 7.210 | 7.250 | 5.799 | 430,320 |
| 2024-06-28 | 7.220 | 7.230 | 7.200 | 7.230 | 5.783 | 275,400 |
| 2024-06-27 | 7.190 | 7.220 | 7.170 | 7.220 | 5.775 | 492,650 |
| 2024-06-26 | 7.160 | 7.200 | 7.160 | 7.190 | 5.751 | 609,900 |
| 2024-06-25 | 7.130 | 7.190 | 7.130 | 7.160 | 5.727 | 586,293 |
| 2024-06-24 | 7.140 | 7.170 | 7.060 | 7.140 | 5.711 | 620,700 |
| 2024-06-21 | 7.180 | 7.200 | 7.140 | 7.140 | 5.711 | 363,600 |
| 2024-06-20 | 7.200 | 7.200 | 7.160 | 7.190 | 5.751 | 436,800 |
| 2024-06-19 | 7.180 | 7.200 | 7.140 | 7.200 | 5.759 | 499,800 |
| 2024-06-18 | 7.120 | 7.180 | 7.100 | 7.180 | 5.743 | 980,879 |
| 2024-06-17 | 7.070 | 7.120 | 7.060 | 7.100 | 5.679 | 302,800 |
| 2024-06-14 | 7.070 | 7.090 | 7.040 | 7.090 | 5.671 | 261,100 |
| 2024-06-13 | 7.070 | 7.070 | 7.030 | 7.060 | 5.647 | 275,200 |
| 2024-06-12 | 7.040 | 7.070 | 6.990 | 7.050 | 5.639 | 717,650 |
| 2024-06-11 | 7.090 | 7.100 | 6.990 | 7.040 | 5.631 | 795,900 |
| 2024-06-07 | 7.100 | 7.120 | 7.050 | 7.100 | 5.679 | 388,900 |
| 2024-06-06 | 7.130 | 7.170 | 7.030 | 7.100 | 5.679 | 902,279 |
| 2024-06-05 | 7.140 | 7.160 | 7.100 | 7.150 | 5.719 | 707,000 |
| 2024-06-04 | 7.060 | 7.140 | 7.060 | 7.140 | 5.711 | 546,272 |
| 2024-06-03 | 7.040 | 7.110 | 7.030 | 7.100 | 5.679 | 1,236,500 |
| 2024-05-31 | 7.070 | 7.090 | 7.030 | 7.030 | 5.623 | 614,443 |
| 2024-05-30 | 7.070 | 7.080 | 7.030 | 7.070 | 5.655 | 454,698 |
| 2024-05-29 | 7.000 | 7.070 | 7.000 | 7.050 | 5.639 | 835,200 |
| 2024-05-28 | 6.990 | 7.030 | 6.980 | 6.980 | 5.583 | 353,886 |
| 2024-05-27 | 7.030 | 7.040 | 6.990 | 7.000 | 5.599 | 448,236 |
| 2024-05-24 | 6.980 | 7.020 | 6.980 | 7.010 | 5.607 | 444,100 |
| 2024-05-23 | 6.970 | 7.000 | 6.960 | 6.980 | 5.583 | 525,300 |
| 2024-05-22 | 6.930 | 6.970 | 6.920 | 6.970 | 5.575 | 674,050 |
| 2024-05-21 | 6.930 | 6.950 | 6.930 | 6.940 | 5.551 | 314,300 |
| 2024-05-20 | 6.920 | 6.940 | 6.900 | 6.920 | 5.535 | 246,200 |
| 2024-05-17 | 6.910 | 6.930 | 6.890 | 6.930 | 5.543 | 175,100 |
| 2024-05-16 | 6.910 | 6.910 | 6.870 | 6.910 | 5.527 | 457,504 |
| 2024-05-15 | 6.910 | 6.930 | 6.870 | 6.900 | 5.519 | 454,100 |
| 2024-05-14 | 6.890 | 6.920 | 6.880 | 6.900 | 5.519 | 419,966 |
| 2024-05-13 | 6.890 | 6.910 | 6.870 | 6.900 | 5.519 | 465,800 |
| 2024-05-10 | 6.890 | 6.910 | 6.850 | 6.860 | 5.487 | 854,972 |
| 2024-05-09 | 6.910 | 6.930 | 6.830 | 6.890 | 5.511 | 677,072 |
| 2024-05-08 | 6.870 | 6.890 | 6.840 | 6.890 | 5.511 | 414,301 |
| 2024-05-07 | 6.810 | 6.860 | 6.790 | 6.860 | 5.487 | 528,050 |
| 2024-05-06 | 6.720 | 6.800 | 6.720 | 6.800 | 5.439 | 1,159,249 |
| 2024-04-30 | 6.860 | 6.860 | 6.750 | 6.790 | 5.431 | 1,409,151 |
| 2024-04-29 | 6.910 | 6.910 | 6.830 | 6.860 | 5.487 | 1,147,900 |
| 2024-04-26 | 6.930 | 6.950 | 6.900 | 6.920 | 5.535 | 427,700 |
| 2024-04-25 | 6.950 | 6.950 | 6.900 | 6.950 | 5.559 | 302,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.6947 CNY |
| 2025-07-14 | 0.5694 CNY |
| 2024-07-15 | 0.6001 CNY |
| 2023-07-14 | 0.4643 CNY |
| 2022-07-07 | 0.6636 CNY |
| 2021-07-15 | 0.3497 CNY |
| 2020-08-06 | 0.4620 CNY |
| 2019-06-13 | 0.6394 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.