Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.950	5.980	5.930	5.980	4.783	268,100
2023-10-25	5.900	5.990	5.900	5.970	4.775	244,300
2023-10-24	5.890	5.930	5.880	5.900	4.719	165,800
2023-10-23	5.910	5.920	5.880	5.900	4.719	319,000
2023-10-20	5.890	5.910	5.860	5.870	4.695	849,700
2023-10-19	5.990	5.990	5.880	5.880	4.703	924,500
2023-10-18	6.030	6.030	5.980	5.980	4.783	168,000
2023-10-17	6.000	6.030	5.990	6.000	4.799	333,900
2023-10-16	6.030	6.030	5.990	6.000	4.799	379,100
2023-10-13	6.040	6.060	6.040	6.050	4.839	141,201
2023-10-12	6.050	6.060	6.030	6.060	4.847	296,694
2023-10-11	6.050	6.060	6.050	6.060	4.847	151,400
2023-10-10	6.060	6.080	6.050	6.050	4.839	210,250
2023-10-09	6.060	6.080	6.050	6.070	4.855	352,777
2023-09-28	6.070	6.070	6.050	6.060	4.847	212,900
2023-09-27	6.090	6.090	6.060	6.070	4.855	230,300
2023-09-26	6.060	6.090	6.060	6.070	4.855	105,200
2023-09-25	6.050	6.080	6.050	6.060	4.847	114,400
2023-09-22	6.090	6.090	6.040	6.060	4.847	308,400
2023-09-21	6.060	6.100	6.060	6.070	4.855	533,300
2023-09-20	6.050	6.070	6.050	6.070	4.855	187,700
2023-09-19	6.040	6.070	6.020	6.070	4.855	273,100
2023-09-18	6.050	6.050	6.020	6.020	4.815	190,000
2023-09-15	6.010	6.070	5.980	6.020	4.815	684,000
2023-09-14	5.950	6.020	5.950	6.020	4.815	149,200
2023-09-13	6.020	6.030	5.930	5.990	4.791	664,700
2023-09-12	5.960	6.030	5.960	6.020	4.815	816,346
2023-09-11	5.920	5.950	5.900	5.940	4.751	230,465
2023-09-08	5.930	5.930	5.900	5.930	4.743	125,400
2023-09-07	5.920	5.950	5.900	5.910	4.727	230,859
2023-09-06	5.900	5.930	5.890	5.920	4.735	197,910
2023-09-05	5.920	5.930	5.880	5.910	4.727	496,700
2023-09-04	5.860	5.910	5.840	5.890	4.711	596,900
2023-09-01	5.830	5.860	5.820	5.860	4.687	285,500
2023-08-31	5.870	5.870	5.820	5.840	4.671	494,422
2023-08-30	5.850	5.890	5.840	5.870	4.695	284,800
2023-08-29	5.810	5.870	5.800	5.870	4.695	676,974
2023-08-28	5.880	5.890	5.780	5.790	4.631	380,500
2023-08-25	5.750	5.790	5.750	5.780	4.623	77,500
2023-08-24	5.770	5.790	5.750	5.760	4.607	196,300
2023-08-23	5.780	5.790	5.760	5.780	4.623	48,900
2023-08-22	5.780	5.780	5.750	5.760	4.607	249,900
2023-08-21	5.810	5.820	5.730	5.770	4.615	784,000
2023-08-18	5.790	5.890	5.760	5.890	4.711	1,071,900
2023-08-17	5.750	5.790	5.750	5.790	4.631	260,500
2023-08-16	5.770	5.790	5.740	5.750	4.599	420,000
2023-08-15	5.780	5.800	5.780	5.790	4.631	187,500
2023-08-14	5.790	5.790	5.750	5.780	4.623	504,000
2023-08-11	5.810	5.810	5.770	5.790	4.631	87,900
2023-08-10	5.800	5.800	5.770	5.790	4.631	92,728
2023-08-09	5.800	5.810	5.750	5.790	4.631	492,578
2023-08-08	5.800	5.810	5.780	5.810	4.647	155,200
2023-08-07	5.790	5.800	5.760	5.790	4.631	392,260
2023-08-04	5.820	5.830	5.780	5.810	4.647	290,299
2023-08-03	5.820	5.820	5.800	5.810	4.647	250,000
2023-08-02	5.820	5.820	5.790	5.800	4.639	238,801
2023-08-01	5.830	5.830	5.790	5.820	4.655	249,300
2023-07-31	5.830	5.850	5.800	5.820	4.655	616,900
2023-07-28	5.820	5.840	5.800	5.830	4.663	836,050
2023-07-27	5.840	5.850	5.820	5.830	4.663	353,000

← NewerPage 13 of 21 · 1,215 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.