Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.820	5.850	5.820	5.850	4.679	315,201
2023-07-25	5.840	5.850	5.800	5.830	4.663	502,800
2023-07-24	5.800	5.830	5.800	5.810	4.647	336,150
2023-07-21	5.790	5.820	5.790	5.800	4.639	472,900
2023-07-20	5.790	5.810	5.760	5.770	4.615	584,100
2023-07-19	5.800	5.830	5.740	5.790	4.631	2,035,702
2023-07-18	5.720	5.740	5.710	5.740	4.591	513,900
2023-07-17	5.720	5.730	5.700	5.720	4.575	512,500
2023-07-14	5.700	5.730	5.680	5.700	4.559	545,200
2023-07-13	6.080	6.130	6.080	6.110	4.516	631,300
2023-07-12	6.080	6.090	6.050	6.060	4.479	283,300
2023-07-11	6.070	6.080	6.050	6.080	4.493	160,500
2023-07-10	6.090	6.100	6.030	6.060	4.479	301,500
2023-07-07	6.100	6.120	6.070	6.090	4.501	415,600
2023-07-06	6.110	6.120	6.080	6.100	4.508	219,300
2023-07-05	6.090	6.110	6.070	6.100	4.508	109,300
2023-07-04	6.110	6.110	6.070	6.090	4.501	162,900
2023-07-03	6.080	6.100	6.070	6.090	4.501	145,300
2023-06-30	6.080	6.080	6.030	6.030	4.456	242,200
2023-06-29	6.050	6.100	6.040	6.080	4.493	242,700
2023-06-28	6.030	6.080	6.010	6.050	4.471	148,100
2023-06-27	6.030	6.080	6.020	6.060	4.479	209,700
2023-06-26	6.030	6.070	6.000	6.010	4.442	374,600
2023-06-21	6.080	6.080	6.040	6.050	4.471	244,660
2023-06-20	6.050	6.090	6.050	6.080	4.493	156,851
2023-06-19	6.050	6.080	6.030	6.070	4.486	148,200
2023-06-16	6.000	6.090	6.000	6.090	4.501	605,960
2023-06-15	5.970	6.010	5.960	6.000	4.434	123,115
2023-06-14	6.020	6.050	5.980	5.980	4.419	381,400
2023-06-13	6.040	6.040	5.910	6.000	4.434	276,150
2023-06-12	6.030	6.060	6.010	6.020	4.449	316,000
2023-06-09	6.000	6.060	5.970	6.050	4.471	433,500
2023-06-08	5.970	6.010	5.970	6.000	4.434	215,700
2023-06-07	5.950	5.980	5.940	5.960	4.405	197,300
2023-06-06	5.980	5.980	5.920	5.940	4.390	294,600
2023-06-05	5.980	5.980	5.950	5.970	4.412	305,900
2023-06-02	5.990	5.990	5.960	5.980	4.419	314,050
2023-06-01	5.970	6.000	5.940	5.970	4.412	249,050
2023-05-31	6.000	6.000	5.950	5.970	4.412	262,600
2023-05-30	6.020	6.020	5.970	6.010	4.442	188,600
2023-05-29	5.980	6.030	5.980	5.990	4.427	214,000
2023-05-26	5.980	6.010	5.970	6.010	4.442	201,000
2023-05-25	6.040	6.040	5.950	6.020	4.449	231,400
2023-05-24	6.010	6.010	5.970	5.980	4.419	352,410
2023-05-23	6.030	6.050	6.010	6.010	4.442	403,900
2023-05-22	6.080	6.080	6.050	6.060	4.479	210,950
2023-05-19	6.100	6.100	6.050	6.080	4.493	336,249
2023-05-18	6.120	6.130	6.100	6.110	4.516	329,759
2023-05-17	6.130	6.150	6.110	6.120	4.523	289,500
2023-05-16	6.130	6.170	6.120	6.120	4.523	116,400
2023-05-15	6.150	6.150	6.120	6.130	4.530	361,000
2023-05-12	6.150	6.150	6.120	6.140	4.538	479,265
2023-05-11	6.150	6.180	6.120	6.130	4.530	169,900
2023-05-10	6.160	6.180	6.100	6.160	4.553	494,400
2023-05-09	6.180	6.180	6.120	6.160	4.553	377,900
2023-05-08	6.120	6.170	6.080	6.170	4.560	1,126,751
2023-05-05	6.140	6.150	6.110	6.120	4.523	625,457
2023-05-04	6.040	6.170	6.040	6.130	4.530	1,407,196
2023-04-28	5.990	6.040	5.950	6.040	4.464	763,571
2023-04-27	5.930	6.020	5.930	6.000	4.434	505,250

← NewerPage 14 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.