Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.770 | 5.910 | 5.770 | 5.890 | 4.353 | 867,201 |
| 2023-01-31 | 5.780 | 5.820 | 5.760 | 5.800 | 4.286 | 389,298 |
| 2023-01-30 | 5.770 | 5.790 | 5.720 | 5.790 | 4.279 | 722,732 |
| 2023-01-20 | 5.710 | 5.740 | 5.680 | 5.720 | 4.227 | 142,800 |
| 2023-01-19 | 5.680 | 5.730 | 5.680 | 5.700 | 4.213 | 179,300 |
| 2023-01-18 | 5.690 | 5.700 | 5.670 | 5.700 | 4.213 | 143,000 |
| 2023-01-17 | 5.670 | 5.690 | 5.660 | 5.690 | 4.205 | 145,520 |
| 2023-01-16 | 5.670 | 5.680 | 5.600 | 5.680 | 4.198 | 551,000 |
| 2023-01-13 | 5.570 | 5.650 | 5.560 | 5.640 | 4.168 | 417,459 |
| 2023-01-12 | 5.550 | 5.580 | 5.550 | 5.560 | 4.109 | 136,400 |
| 2023-01-11 | 5.550 | 5.580 | 5.530 | 5.550 | 4.102 | 250,400 |
| 2023-01-10 | 5.530 | 5.560 | 5.500 | 5.550 | 4.102 | 308,500 |
| 2023-01-09 | 5.490 | 5.550 | 5.490 | 5.550 | 4.102 | 610,600 |
| 2023-01-06 | 5.540 | 5.540 | 5.500 | 5.500 | 4.065 | 221,800 |
| 2023-01-05 | 5.520 | 5.540 | 5.470 | 5.540 | 4.094 | 411,300 |
| 2023-01-04 | 5.540 | 5.560 | 5.500 | 5.500 | 4.065 | 266,900 |
| 2023-01-03 | 5.530 | 5.550 | 5.510 | 5.540 | 4.094 | 554,500 |
| 2022-12-30 | 5.470 | 5.510 | 5.470 | 5.500 | 4.065 | 266,500 |
| 2022-12-29 | 5.440 | 5.470 | 5.390 | 5.470 | 4.043 | 116,300 |
| 2022-12-28 | 5.380 | 5.450 | 5.380 | 5.450 | 4.028 | 115,000 |
| 2022-12-27 | 5.390 | 5.410 | 5.370 | 5.400 | 3.991 | 150,100 |
| 2022-12-26 | 5.360 | 5.400 | 5.350 | 5.400 | 3.991 | 258,559 |
| 2022-12-23 | 5.400 | 5.430 | 5.350 | 5.370 | 3.969 | 144,300 |
| 2022-12-22 | 5.420 | 5.420 | 5.370 | 5.420 | 4.006 | 171,500 |
| 2022-12-21 | 5.420 | 5.420 | 5.380 | 5.380 | 3.976 | 104,600 |
| 2022-12-20 | 5.380 | 5.430 | 5.370 | 5.380 | 3.976 | 241,400 |
| 2022-12-19 | 5.500 | 5.500 | 5.380 | 5.430 | 4.013 | 249,300 |
| 2022-12-16 | 5.440 | 5.500 | 5.440 | 5.440 | 4.020 | 539,300 |
| 2022-12-15 | 5.500 | 5.500 | 5.460 | 5.490 | 4.057 | 186,200 |
| 2022-12-14 | 5.490 | 5.510 | 5.440 | 5.490 | 4.057 | 318,100 |
| 2022-12-13 | 5.490 | 5.530 | 5.420 | 5.470 | 4.043 | 633,300 |
| 2022-12-12 | 5.510 | 5.510 | 5.440 | 5.470 | 4.043 | 293,500 |
| 2022-12-09 | 5.500 | 5.520 | 5.480 | 5.510 | 4.072 | 237,366 |
| 2022-12-08 | 5.500 | 5.500 | 5.460 | 5.500 | 4.065 | 221,496 |
| 2022-12-07 | 5.460 | 5.510 | 5.460 | 5.500 | 4.065 | 123,400 |
| 2022-12-06 | 5.420 | 5.500 | 5.390 | 5.490 | 4.057 | 507,167 |
| 2022-12-05 | 5.340 | 5.440 | 5.310 | 5.420 | 4.006 | 848,167 |
| 2022-12-02 | 5.330 | 5.340 | 5.300 | 5.340 | 3.947 | 229,000 |
| 2022-12-01 | 5.290 | 5.360 | 5.290 | 5.310 | 3.924 | 415,500 |
| 2022-11-30 | 5.290 | 5.290 | 5.220 | 5.260 | 3.887 | 159,649 |
| 2022-11-29 | 5.260 | 5.310 | 5.200 | 5.300 | 3.917 | 399,249 |
| 2022-11-28 | 5.260 | 5.260 | 5.240 | 5.250 | 3.880 | 166,700 |
| 2022-11-25 | 5.260 | 5.270 | 5.240 | 5.260 | 3.887 | 123,100 |
| 2022-11-24 | 5.270 | 5.280 | 5.240 | 5.270 | 3.895 | 45,300 |
| 2022-11-23 | 5.270 | 5.270 | 5.240 | 5.260 | 3.887 | 52,600 |
| 2022-11-22 | 5.220 | 5.270 | 5.220 | 5.270 | 3.895 | 102,600 |
| 2022-11-21 | 5.270 | 5.270 | 5.190 | 5.250 | 3.880 | 206,900 |
| 2022-11-18 | 5.220 | 5.270 | 5.200 | 5.270 | 3.895 | 172,700 |
| 2022-11-17 | 5.280 | 5.290 | 5.150 | 5.220 | 3.858 | 397,200 |
| 2022-11-16 | 5.300 | 5.320 | 5.240 | 5.250 | 3.880 | 340,700 |
| 2022-11-15 | 5.280 | 5.320 | 5.250 | 5.320 | 3.932 | 234,500 |
| 2022-11-14 | 5.280 | 5.280 | 5.250 | 5.270 | 3.895 | 106,100 |
| 2022-11-11 | 5.230 | 5.280 | 5.160 | 5.240 | 3.873 | 435,400 |
| 2022-11-10 | 5.170 | 5.220 | 5.170 | 5.190 | 3.836 | 64,900 |
| 2022-11-09 | 5.200 | 5.210 | 5.170 | 5.190 | 3.836 | 183,700 |
| 2022-11-08 | 5.170 | 5.190 | 5.170 | 5.180 | 3.828 | 79,100 |
| 2022-11-07 | 5.230 | 5.230 | 5.170 | 5.170 | 3.821 | 219,300 |
| 2022-11-04 | 5.100 | 5.230 | 5.100 | 5.220 | 3.858 | 304,400 |
| 2022-11-03 | 5.100 | 5.130 | 5.090 | 5.130 | 3.791 | 69,000 |
| 2022-11-02 | 5.080 | 5.170 | 5.030 | 5.140 | 3.799 | 503,539 |
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.