Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.090	6.090	6.050	6.080	4.863	291,400
2024-01-18	6.100	6.110	6.040	6.090	4.871	721,100
2024-01-17	6.160	6.160	6.100	6.110	4.887	186,100
2024-01-16	6.140	6.150	6.120	6.140	4.911	268,400
2024-01-15	6.150	6.170	6.140	6.150	4.919	159,800
2024-01-12	6.120	6.170	6.070	6.150	4.919	216,891
2024-01-11	6.150	6.150	6.120	6.140	4.911	160,700
2024-01-10	6.160	6.170	6.150	6.150	4.919	397,500
2024-01-09	6.140	6.170	6.140	6.150	4.919	518,400
2024-01-08	6.150	6.150	6.130	6.140	4.911	166,200
2024-01-05	6.120	6.160	6.120	6.140	4.911	236,101
2024-01-04	6.130	6.150	6.110	6.140	4.911	236,289
2024-01-03	6.070	6.150	6.070	6.150	4.919	522,950
2024-01-02	6.080	6.090	6.070	6.080	4.863	574,080
2023-12-29	6.050	6.060	6.040	6.060	4.847	398,501
2023-12-28	6.040	6.050	6.030	6.050	4.839	150,800
2023-12-27	5.990	6.030	5.990	6.030	4.823	336,400
2023-12-26	5.970	6.000	5.950	5.990	4.791	121,900
2023-12-25	6.000	6.010	5.970	5.980	4.783	221,900
2023-12-22	6.000	6.020	5.980	5.990	4.791	258,600
2023-12-21	5.980	6.020	5.970	5.990	4.791	96,200
2023-12-20	6.020	6.030	5.980	5.980	4.783	217,800
2023-12-19	6.000	6.040	6.000	6.010	4.807	139,224
2023-12-18	6.040	6.070	6.010	6.040	4.831	319,455
2023-12-15	6.030	6.050	6.000	6.050	4.839	304,500
2023-12-14	6.000	6.050	6.000	6.030	4.823	273,100
2023-12-13	5.980	6.040	5.980	6.000	4.799	458,500
2023-12-12	5.940	6.000	5.930	5.980	4.783	331,700
2023-12-11	5.940	5.950	5.910	5.940	4.751	208,266
2023-12-08	5.930	5.950	5.930	5.940	4.751	113,380
2023-12-07	5.930	5.950	5.920	5.940	4.751	162,963
2023-12-06	5.920	5.950	5.910	5.950	4.759	146,617
2023-12-05	5.920	5.950	5.910	5.930	4.743	383,300
2023-12-04	5.920	5.940	5.910	5.940	4.751	144,000
2023-12-01	5.940	5.940	5.910	5.930	4.743	75,040
2023-11-30	5.910	5.940	5.900	5.930	4.743	241,200
2023-11-29	5.900	5.950	5.900	5.910	4.727	299,351
2023-11-28	5.950	5.950	5.850	5.910	4.727	904,573
2023-11-27	5.900	5.970	5.900	5.960	4.767	284,600
2023-11-24	6.000	6.000	5.930	5.970	4.775	498,879
2023-11-23	5.980	6.000	5.970	6.000	4.799	120,200
2023-11-22	5.960	5.990	5.960	5.990	4.791	59,551
2023-11-21	5.960	6.000	5.940	5.980	4.783	400,554
2023-11-20	5.980	5.980	5.940	5.950	4.759	699,800
2023-11-17	6.000	6.000	5.970	5.980	4.783	46,900
2023-11-16	5.970	6.010	5.970	5.980	4.783	240,100
2023-11-15	5.970	6.000	5.960	5.970	4.775	202,100
2023-11-14	5.990	5.990	5.960	5.970	4.775	168,400
2023-11-13	5.970	6.000	5.960	5.990	4.791	140,200
2023-11-10	5.980	6.000	5.960	5.970	4.775	117,900
2023-11-09	5.990	6.010	5.950	5.970	4.775	187,000
2023-11-08	6.010	6.020	5.980	6.010	4.807	111,750
2023-11-07	6.030	6.030	5.990	6.010	4.807	292,000
2023-11-06	6.020	6.060	6.010	6.010	4.807	231,650
2023-11-03	6.010	6.040	6.010	6.020	4.815	124,900
2023-11-02	5.980	6.030	5.950	6.010	4.807	233,900
2023-11-01	5.990	6.010	5.960	5.980	4.783	279,763
2023-10-31	6.020	6.030	5.980	6.010	4.807	215,800
2023-10-30	6.030	6.050	6.010	6.020	4.815	228,200
2023-10-27	5.980	6.030	5.980	6.030	4.823	303,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.