Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.900	5.910	5.850	5.860	3.861	459,700
2022-05-05	5.960	5.960	5.910	5.910	3.894	461,200
2022-04-29	5.870	5.930	5.810	5.920	3.901	582,200
2022-04-28	5.880	5.910	5.840	5.900	3.888	379,500
2022-04-27	5.810	5.880	5.800	5.880	3.874	1,034,800
2022-04-26	5.760	5.880	5.760	5.810	3.828	419,100
2022-04-25	5.960	5.960	5.800	5.830	3.841	1,400,800
2022-04-22	5.970	5.970	5.920	5.960	3.927	352,700
2022-04-21	5.990	5.990	5.940	5.960	3.927	576,000
2022-04-20	6.000	6.000	5.960	5.970	3.934	441,300
2022-04-19	6.000	6.000	5.970	6.000	3.953	325,500
2022-04-18	6.000	6.010	5.960	6.010	3.960	471,850
2022-04-15	6.000	6.010	5.930	5.980	3.940	148,200
2022-04-14	5.950	6.010	5.950	5.950	3.920	476,700
2022-04-13	5.970	6.020	5.930	5.960	3.927	350,900
2022-04-12	5.960	6.020	5.920	6.010	3.960	368,900
2022-04-11	5.950	5.970	5.900	5.960	3.927	877,500
2022-04-08	6.020	6.030	6.000	6.030	3.973	327,300
2022-04-07	6.020	6.040	5.990	6.000	3.953	284,100
2022-04-06	6.030	6.050	6.010	6.040	3.980	806,600
2022-04-01	5.930	6.010	5.900	6.010	3.960	781,935
2022-03-31	5.990	6.030	5.900	5.920	3.901	1,084,060
2022-03-30	5.990	6.040	5.980	6.030	3.973	794,100
2022-03-29	5.970	5.990	5.950	5.980	3.940	415,300
2022-03-28	5.910	5.960	5.800	5.950	3.920	450,991
2022-03-25	5.950	5.960	5.900	5.920	3.901	268,800
2022-03-24	5.970	5.970	5.890	5.950	3.920	576,601
2022-03-23	5.940	6.000	5.920	5.960	3.927	439,500
2022-03-22	5.970	5.970	5.900	5.940	3.914	309,400
2022-03-21	5.930	5.980	5.890	5.920	3.901	304,300
2022-03-18	5.700	5.930	5.680	5.930	3.907	1,298,400
2022-03-17	5.740	5.740	5.660	5.680	3.743	1,351,290
2022-03-16	5.600	5.780	5.520	5.650	3.723	1,891,900
2022-03-15	5.720	5.720	5.420	5.480	3.611	1,568,447
2022-03-14	5.680	5.880	5.680	5.750	3.789	386,500
2022-03-11	5.850	5.850	5.750	5.830	3.841	458,400
2022-03-10	5.730	5.850	5.730	5.850	3.855	660,500
2022-03-09	5.800	5.870	5.600	5.720	3.769	969,800
2022-03-08	5.890	5.960	5.780	5.800	3.822	679,000
2022-03-07	5.970	5.970	5.860	5.890	3.881	396,100
2022-03-04	5.940	5.980	5.910	5.920	3.901	499,786
2022-03-03	5.990	6.000	5.940	5.980	3.940	372,300
2022-03-02	5.860	5.950	5.850	5.920	3.901	347,200
2022-03-01	5.830	5.920	5.820	5.920	3.901	998,662
2022-02-28	5.970	5.970	5.770	5.830	3.841	1,531,400
2022-02-25	6.080	6.080	5.990	5.990	3.947	863,100
2022-02-24	6.090	6.120	6.010	6.040	3.980	1,287,737
2022-02-23	6.130	6.180	6.100	6.140	4.046	468,500
2022-02-22	6.170	6.180	6.110	6.120	4.032	301,700
2022-02-21	6.180	6.180	6.140	6.170	4.065	403,600
2022-02-18	6.150	6.180	6.140	6.180	4.072	134,200
2022-02-17	6.170	6.180	6.130	6.180	4.072	194,300
2022-02-16	6.180	6.200	6.140	6.170	4.065	382,900
2022-02-15	6.150	6.150	6.110	6.140	4.046	274,869
2022-02-14	6.180	6.180	6.110	6.120	4.032	234,800
2022-02-11	6.180	6.200	6.160	6.160	4.059	606,300
2022-02-10	6.160	6.180	6.120	6.170	4.065	359,923
2022-02-09	6.120	6.160	6.080	6.140	4.046	512,573
2022-02-08	6.050	6.120	6.050	6.110	4.026	508,154
2022-02-07	6.040	6.140	6.010	6.060	3.993	375,872

← NewerPage 19 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.