Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.100 | 5.100 | 5.030 | 5.080 | 3.754 | 247,300 |
| 2022-10-31 | 5.170 | 5.170 | 5.040 | 5.060 | 3.740 | 735,400 |
| 2022-10-28 | 5.180 | 5.220 | 5.160 | 5.190 | 3.836 | 365,160 |
| 2022-10-27 | 5.200 | 5.230 | 5.180 | 5.200 | 3.843 | 277,600 |
| 2022-10-26 | 5.180 | 5.230 | 5.170 | 5.200 | 3.843 | 235,100 |
| 2022-10-25 | 5.190 | 5.220 | 5.100 | 5.180 | 3.828 | 456,830 |
| 2022-10-24 | 5.340 | 5.340 | 5.150 | 5.170 | 3.821 | 1,635,462 |
| 2022-10-21 | 5.370 | 5.390 | 5.340 | 5.370 | 3.969 | 141,500 |
| 2022-10-20 | 5.360 | 5.390 | 5.340 | 5.390 | 3.983 | 155,400 |
| 2022-10-19 | 5.370 | 5.390 | 5.360 | 5.390 | 3.983 | 272,050 |
| 2022-10-18 | 5.380 | 5.420 | 5.350 | 5.380 | 3.976 | 157,300 |
| 2022-10-17 | 5.380 | 5.400 | 5.310 | 5.340 | 3.947 | 158,200 |
| 2022-10-14 | 5.390 | 5.420 | 5.340 | 5.380 | 3.976 | 243,000 |
| 2022-10-13 | 5.340 | 5.370 | 5.320 | 5.350 | 3.954 | 136,050 |
| 2022-10-12 | 5.290 | 5.400 | 5.230 | 5.360 | 3.961 | 482,173 |
| 2022-10-11 | 5.320 | 5.320 | 5.270 | 5.300 | 3.917 | 462,479 |
| 2022-10-10 | 5.370 | 5.380 | 5.330 | 5.330 | 3.939 | 577,000 |
| 2022-09-30 | 5.410 | 5.430 | 5.340 | 5.340 | 3.947 | 449,383 |
| 2022-09-29 | 5.410 | 5.430 | 5.390 | 5.410 | 3.998 | 280,600 |
| 2022-09-28 | 5.440 | 5.460 | 5.390 | 5.390 | 3.983 | 379,900 |
| 2022-09-27 | 5.360 | 5.540 | 5.360 | 5.440 | 4.020 | 536,449 |
| 2022-09-26 | 5.520 | 5.520 | 5.340 | 5.370 | 3.969 | 1,160,800 |
| 2022-09-23 | 5.560 | 5.580 | 5.520 | 5.540 | 4.094 | 1,148,200 |
| 2022-09-22 | 5.660 | 5.660 | 5.640 | 5.650 | 4.176 | 152,500 |
| 2022-09-21 | 5.700 | 5.700 | 5.650 | 5.680 | 4.198 | 262,700 |
| 2022-09-20 | 5.670 | 5.710 | 5.650 | 5.700 | 4.213 | 201,100 |
| 2022-09-19 | 5.660 | 5.680 | 5.650 | 5.670 | 4.190 | 191,600 |
| 2022-09-16 | 5.670 | 5.690 | 5.660 | 5.660 | 4.183 | 200,760 |
| 2022-09-15 | 5.690 | 5.720 | 5.670 | 5.680 | 4.198 | 381,600 |
| 2022-09-14 | 5.700 | 5.720 | 5.670 | 5.670 | 4.190 | 557,522 |
| 2022-09-13 | 5.740 | 5.740 | 5.710 | 5.720 | 4.227 | 142,368 |
| 2022-09-09 | 5.710 | 5.750 | 5.690 | 5.740 | 4.242 | 373,906 |
| 2022-09-08 | 5.750 | 5.750 | 5.720 | 5.740 | 4.242 | 160,700 |
| 2022-09-07 | 5.760 | 5.780 | 5.720 | 5.740 | 4.242 | 164,810 |
| 2022-09-06 | 5.750 | 5.760 | 5.700 | 5.740 | 4.242 | 312,139 |
| 2022-09-05 | 5.750 | 5.770 | 5.680 | 5.740 | 4.242 | 493,300 |
| 2022-09-02 | 5.730 | 5.760 | 5.720 | 5.750 | 4.250 | 254,400 |
| 2022-09-01 | 5.730 | 5.750 | 5.710 | 5.730 | 4.235 | 130,500 |
| 2022-08-31 | 5.730 | 5.750 | 5.720 | 5.720 | 4.227 | 412,600 |
| 2022-08-30 | 5.700 | 5.730 | 5.660 | 5.730 | 4.235 | 240,300 |
| 2022-08-29 | 5.650 | 5.710 | 5.630 | 5.710 | 4.220 | 273,101 |
| 2022-08-26 | 5.710 | 5.710 | 5.650 | 5.690 | 4.205 | 156,500 |
| 2022-08-25 | 5.700 | 5.720 | 5.650 | 5.690 | 4.205 | 335,300 |
| 2022-08-24 | 5.760 | 5.760 | 5.620 | 5.650 | 4.176 | 599,883 |
| 2022-08-23 | 5.750 | 5.760 | 5.720 | 5.760 | 4.257 | 355,100 |
| 2022-08-22 | 5.740 | 5.760 | 5.690 | 5.750 | 4.250 | 266,100 |
| 2022-08-19 | 5.700 | 5.740 | 5.700 | 5.740 | 4.242 | 597,200 |
| 2022-08-18 | 5.670 | 5.710 | 5.670 | 5.700 | 4.213 | 142,200 |
| 2022-08-17 | 5.700 | 5.710 | 5.670 | 5.700 | 4.213 | 353,450 |
| 2022-08-16 | 5.650 | 5.690 | 5.640 | 5.670 | 4.190 | 408,000 |
| 2022-08-15 | 5.630 | 5.650 | 5.620 | 5.630 | 4.161 | 543,200 |
| 2022-08-12 | 5.640 | 5.650 | 5.620 | 5.650 | 4.176 | 228,852 |
| 2022-08-11 | 5.600 | 5.630 | 5.570 | 5.630 | 4.161 | 345,500 |
| 2022-08-10 | 5.600 | 5.610 | 5.550 | 5.600 | 4.139 | 508,900 |
| 2022-08-09 | 5.630 | 5.630 | 5.590 | 5.600 | 4.139 | 296,860 |
| 2022-08-08 | 5.630 | 5.670 | 5.590 | 5.600 | 4.139 | 630,300 |
| 2022-08-05 | 5.600 | 5.630 | 5.590 | 5.630 | 4.161 | 407,500 |
| 2022-08-04 | 5.600 | 5.630 | 5.580 | 5.620 | 4.153 | 831,860 |
| 2022-08-03 | 5.600 | 5.640 | 5.550 | 5.570 | 4.116 | 514,300 |
| 2022-08-02 | 5.600 | 5.620 | 5.540 | 5.590 | 4.131 | 1,316,153 |
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.