Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.940 | 5.950 | 5.920 | 5.930 | 4.383 | 408,300 |
| 2023-04-25 | 5.910 | 5.940 | 5.910 | 5.920 | 4.375 | 306,300 |
| 2023-04-24 | 5.910 | 5.910 | 5.900 | 5.910 | 4.368 | 124,900 |
| 2023-04-21 | 5.910 | 5.940 | 5.900 | 5.910 | 4.368 | 332,400 |
| 2023-04-20 | 5.920 | 5.940 | 5.890 | 5.910 | 4.368 | 334,200 |
| 2023-04-19 | 5.910 | 5.920 | 5.900 | 5.920 | 4.375 | 206,100 |
| 2023-04-18 | 5.900 | 5.930 | 5.880 | 5.920 | 4.375 | 182,800 |
| 2023-04-17 | 5.930 | 5.930 | 5.880 | 5.930 | 4.383 | 380,600 |
| 2023-04-14 | 5.900 | 5.920 | 5.880 | 5.920 | 4.375 | 418,400 |
| 2023-04-13 | 5.920 | 5.930 | 5.880 | 5.910 | 4.368 | 228,500 |
| 2023-04-12 | 5.910 | 5.940 | 5.910 | 5.930 | 4.383 | 261,900 |
| 2023-04-11 | 5.930 | 5.930 | 5.910 | 5.910 | 4.368 | 76,074 |
| 2023-04-10 | 5.920 | 5.940 | 5.890 | 5.920 | 4.375 | 99,172 |
| 2023-04-07 | 5.890 | 5.920 | 5.890 | 5.920 | 4.375 | 226,900 |
| 2023-04-06 | 5.910 | 5.920 | 5.880 | 5.910 | 4.368 | 175,900 |
| 2023-04-04 | 5.920 | 5.920 | 5.890 | 5.920 | 4.375 | 236,242 |
| 2023-04-03 | 5.890 | 5.940 | 5.870 | 5.920 | 4.375 | 417,900 |
| 2023-03-31 | 5.850 | 5.890 | 5.840 | 5.880 | 4.346 | 218,800 |
| 2023-03-30 | 5.820 | 5.850 | 5.800 | 5.830 | 4.309 | 201,800 |
| 2023-03-29 | 5.810 | 5.860 | 5.750 | 5.860 | 4.331 | 370,412 |
| 2023-03-28 | 5.780 | 5.820 | 5.780 | 5.800 | 4.286 | 294,200 |
| 2023-03-27 | 5.870 | 5.870 | 5.750 | 5.790 | 4.279 | 768,550 |
| 2023-03-24 | 5.910 | 5.910 | 5.870 | 5.880 | 4.346 | 189,800 |
| 2023-03-23 | 5.900 | 5.910 | 5.860 | 5.910 | 4.368 | 309,310 |
| 2023-03-22 | 5.890 | 5.920 | 5.870 | 5.900 | 4.360 | 321,540 |
| 2023-03-21 | 5.900 | 5.920 | 5.860 | 5.890 | 4.353 | 832,123 |
| 2023-03-20 | 5.890 | 5.920 | 5.880 | 5.900 | 4.360 | 453,200 |
| 2023-03-17 | 5.900 | 5.930 | 5.880 | 5.900 | 4.360 | 226,700 |
| 2023-03-16 | 5.900 | 5.930 | 5.880 | 5.910 | 4.368 | 326,500 |
| 2023-03-15 | 5.900 | 5.930 | 5.900 | 5.930 | 4.383 | 222,500 |
| 2023-03-14 | 5.880 | 5.940 | 5.860 | 5.890 | 4.353 | 332,800 |
| 2023-03-13 | 5.860 | 5.930 | 5.860 | 5.890 | 4.353 | 165,919 |
| 2023-03-10 | 5.910 | 5.910 | 5.870 | 5.890 | 4.353 | 252,450 |
| 2023-03-09 | 5.890 | 5.920 | 5.880 | 5.920 | 4.375 | 222,850 |
| 2023-03-08 | 5.860 | 5.940 | 5.860 | 5.890 | 4.353 | 220,900 |
| 2023-03-07 | 5.930 | 5.950 | 5.880 | 5.920 | 4.375 | 469,900 |
| 2023-03-06 | 5.910 | 5.940 | 5.890 | 5.930 | 4.383 | 283,600 |
| 2023-03-03 | 5.900 | 5.920 | 5.890 | 5.890 | 4.353 | 400,200 |
| 2023-03-02 | 5.960 | 5.960 | 5.900 | 5.910 | 4.368 | 130,400 |
| 2023-03-01 | 5.900 | 5.940 | 5.900 | 5.930 | 4.383 | 299,600 |
| 2023-02-28 | 5.840 | 5.910 | 5.810 | 5.880 | 4.346 | 395,000 |
| 2023-02-27 | 5.850 | 5.850 | 5.810 | 5.830 | 4.309 | 240,725 |
| 2023-02-24 | 5.830 | 5.850 | 5.820 | 5.840 | 4.316 | 230,000 |
| 2023-02-23 | 5.860 | 5.860 | 5.800 | 5.830 | 4.309 | 475,619 |
| 2023-02-22 | 5.900 | 5.910 | 5.840 | 5.840 | 4.316 | 359,700 |
| 2023-02-21 | 5.930 | 5.930 | 5.890 | 5.890 | 4.353 | 414,000 |
| 2023-02-20 | 5.910 | 5.940 | 5.880 | 5.920 | 4.375 | 512,500 |
| 2023-02-17 | 5.930 | 5.960 | 5.900 | 5.920 | 4.375 | 238,600 |
| 2023-02-16 | 5.930 | 5.950 | 5.900 | 5.900 | 4.360 | 391,000 |
| 2023-02-15 | 5.960 | 5.960 | 5.910 | 5.930 | 4.383 | 339,500 |
| 2023-02-14 | 5.940 | 5.960 | 5.920 | 5.950 | 4.397 | 333,876 |
| 2023-02-13 | 5.930 | 5.930 | 5.880 | 5.930 | 4.383 | 189,367 |
| 2023-02-10 | 5.900 | 5.940 | 5.870 | 5.910 | 4.368 | 328,700 |
| 2023-02-09 | 5.840 | 5.920 | 5.840 | 5.870 | 4.338 | 225,700 |
| 2023-02-08 | 5.920 | 5.920 | 5.840 | 5.870 | 4.338 | 625,200 |
| 2023-02-07 | 5.830 | 5.910 | 5.800 | 5.910 | 4.368 | 726,373 |
| 2023-02-06 | 5.780 | 5.830 | 5.740 | 5.820 | 4.301 | 429,788 |
| 2023-02-03 | 5.800 | 5.800 | 5.710 | 5.740 | 4.242 | 1,399,725 |
| 2023-02-02 | 5.890 | 5.890 | 5.840 | 5.870 | 4.338 | 467,800 |
| 2023-02-01 | 5.770 | 5.910 | 5.770 | 5.890 | 4.353 | 867,201 |
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.