Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.700	5.700	5.600	5.600	4.139	1,219,680
2022-07-29	5.720	5.720	5.650	5.670	4.190	811,800
2022-07-28	5.690	5.720	5.670	5.710	4.220	528,000
2022-07-27	5.780	5.780	5.690	5.700	4.213	1,014,809
2022-07-26	5.780	5.780	5.740	5.770	4.264	186,500
2022-07-25	5.770	5.780	5.740	5.760	4.257	351,800
2022-07-22	5.730	5.760	5.730	5.760	4.257	291,150
2022-07-21	5.760	5.770	5.730	5.740	4.242	306,318
2022-07-20	5.760	5.770	5.700	5.750	4.250	273,172
2022-07-19	5.710	5.760	5.700	5.750	4.250	593,000
2022-07-18	5.640	5.710	5.640	5.700	4.213	797,700
2022-07-15	5.680	5.690	5.620	5.640	4.168	1,109,329
2022-07-14	5.730	5.730	5.640	5.680	4.198	748,700
2022-07-13	5.650	5.750	5.650	5.730	4.235	1,357,462
2022-07-12	5.590	5.690	5.590	5.640	4.168	3,155,480
2022-07-11	5.580	5.610	5.570	5.580	4.124	366,500
2022-07-08	5.550	5.590	5.530	5.580	4.124	951,987
2022-07-07	5.520	5.550	5.480	5.530	4.087	868,700
2022-07-06	6.160	6.170	6.120	6.120	4.032	834,150
2022-07-05	6.150	6.190	6.110	6.160	4.059	721,500
2022-07-04	6.190	6.200	6.150	6.190	4.079	537,937
2022-07-01	6.130	6.180	6.110	6.180	4.072	635,800
2022-06-30	6.090	6.110	6.080	6.100	4.019	513,500
2022-06-29	6.100	6.120	6.070	6.100	4.019	616,000
2022-06-28	6.080	6.110	6.070	6.100	4.019	519,849
2022-06-27	6.090	6.120	6.070	6.100	4.019	710,400
2022-06-24	6.100	6.130	6.090	6.120	4.032	262,600
2022-06-23	6.100	6.140	6.090	6.100	4.019	563,105
2022-06-22	6.150	6.160	6.100	6.120	4.032	317,000
2022-06-21	6.080	6.130	6.080	6.130	4.039	464,200
2022-06-20	6.080	6.110	6.080	6.100	4.019	136,100
2022-06-17	6.080	6.100	6.080	6.080	4.006	167,500
2022-06-16	6.090	6.100	6.060	6.090	4.013	264,896
2022-06-15	6.040	6.090	6.040	6.070	4.000	397,212
2022-06-14	6.010	6.060	6.000	6.040	3.980	488,087
2022-06-13	6.060	6.060	6.010	6.030	3.973	405,300
2022-06-10	6.070	6.080	6.050	6.070	4.000	467,100
2022-06-09	6.060	6.090	6.050	6.090	4.013	390,900
2022-06-08	6.080	6.090	6.010	6.060	3.993	419,891
2022-06-07	6.060	6.090	6.050	6.080	4.006	247,784
2022-06-06	6.060	6.070	6.050	6.060	3.993	388,400
2022-06-02	6.050	6.050	6.010	6.050	3.986	169,345
2022-06-01	6.030	6.060	6.000	6.030	3.973	609,400
2022-05-31	6.020	6.050	6.010	6.030	3.973	264,250
2022-05-30	5.980	6.020	5.980	6.020	3.967	412,500
2022-05-27	5.980	6.000	5.960	5.970	3.934	230,001
2022-05-26	5.940	5.970	5.910	5.950	3.920	131,000
2022-05-25	5.940	5.980	5.930	5.930	3.907	154,200
2022-05-24	5.970	5.970	5.920	5.940	3.914	595,255
2022-05-23	6.030	6.030	5.980	5.980	3.940	502,400
2022-05-20	5.980	6.030	5.960	6.030	3.973	800,000
2022-05-19	5.880	5.980	5.850	5.980	3.940	551,400
2022-05-18	5.850	5.890	5.850	5.890	3.881	220,161
2022-05-17	5.850	5.890	5.850	5.880	3.874	203,211
2022-05-16	5.900	5.900	5.830	5.850	3.855	337,300
2022-05-13	5.840	5.880	5.840	5.850	3.855	439,000
2022-05-12	5.860	5.880	5.840	5.850	3.855	154,636
2022-05-11	5.840	5.880	5.840	5.850	3.855	440,400
2022-05-10	5.880	5.880	5.840	5.870	3.868	263,400
2022-05-09	5.860	5.880	5.830	5.880	3.874	205,200

← NewerPage 18 of 21 · 1,216 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.