Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.680	9.820	9.610	9.730	9.043	1,066,500
2026-07-16	9.560	9.720	9.520	9.680	8.997	690,501
2026-07-15	9.610	9.650	9.530	9.580	8.904	503,500
2026-07-14	9.540	9.620	9.510	9.600	8.922	338,592
2026-07-13	9.560	9.590	9.510	9.540	8.867	186,382
2026-07-10	9.600	9.630	9.520	9.580	8.904	348,800
2026-07-09	9.690	9.690	9.500	9.600	8.922	611,321
2026-07-08	9.630	9.690	9.570	9.680	8.997	455,901
2026-07-07	9.650	9.700	9.580	9.640	8.960	701,300
2026-07-06	9.470	9.670	9.450	9.660	8.978	886,623
2026-07-03	9.450	9.470	9.440	9.470	8.802	245,602
2026-07-02	9.390	9.480	9.390	9.460	8.792	677,400
2026-07-01	9.380	9.420	9.260	9.400	8.736	879,900
2026-06-30	9.580	9.580	9.350	9.380	8.718	765,800
2026-06-29	9.420	9.540	9.420	9.520	8.848	577,750
2026-06-26	9.490	9.490	9.270	9.400	8.736	1,625,800
2026-06-25	9.660	9.660	9.300	9.490	8.820	2,067,600
2026-06-24	9.810	9.810	9.620	9.680	8.997	1,242,388
2026-06-23	9.790	9.820	9.760	9.810	9.118	663,700
2026-06-22	9.780	9.790	9.700	9.790	9.099	777,100
2026-06-18	9.820	9.820	9.710	9.780	9.090	911,847
2026-06-17	9.690	9.810	9.690	9.810	9.118	1,126,700
2026-06-16	9.680	9.730	9.680	9.720	9.034	529,170
2026-06-15	9.600	9.720	9.600	9.720	9.034	795,078
2026-06-12	9.650	9.650	9.580	9.600	8.922	494,900
2026-06-11	9.700	9.740	9.520	9.610	8.932	1,800,200
2026-06-10	9.700	9.740	9.670	9.710	9.025	596,200
2026-06-09	9.530	9.720	9.530	9.710	9.025	1,265,973
2026-06-08	9.530	9.570	9.500	9.550	8.876	671,979
2026-06-05	9.500	9.560	9.450	9.540	8.867	711,350
2026-06-04	9.520	9.560	9.470	9.510	8.839	594,500
2026-06-03	9.500	9.520	9.450	9.520	8.848	688,434
2026-06-02	9.390	9.520	9.350	9.500	8.829	1,304,721
2026-06-01	9.300	9.400	9.260	9.380	8.718	788,000
2026-05-29	9.230	9.350	9.230	9.330	8.671	633,805
2026-05-28	9.230	9.260	9.200	9.260	8.606	515,731
2026-05-27	9.280	9.320	9.220	9.230	8.578	766,200
2026-05-26	9.250	9.300	9.230	9.300	8.644	969,100
2026-05-25	9.180	9.280	9.150	9.250	8.597	778,824
2026-05-22	9.110	9.200	9.100	9.200	8.551	666,100
2026-05-21	9.010	9.160	9.010	9.130	8.486	1,119,174
2026-05-20	9.130	9.160	9.100	9.140	8.495	303,000
2026-05-19	9.090	9.150	9.070	9.140	8.495	493,850
2026-05-18	9.030	9.130	9.030	9.090	8.448	482,500
2026-05-15	9.070	9.090	9.050	9.070	8.430	254,300
2026-05-14	9.110	9.140	9.000	9.070	8.430	829,443
2026-05-13	9.110	9.160	9.090	9.140	8.495	700,300
2026-05-12	9.130	9.140	9.090	9.130	8.486	535,100
2026-05-11	9.030	9.130	9.030	9.130	8.486	851,250
2026-05-08	9.020	9.200	9.000	9.110	8.467	675,050
2026-05-07	9.030	9.040	9.010	9.030	8.393	432,500
2026-05-06	9.000	9.050	9.000	9.040	8.402	619,994
2026-04-30	8.990	9.060	8.980	9.040	8.402	807,725
2026-04-29	8.970	8.980	8.950	8.970	8.337	573,000
2026-04-28	8.980	9.000	8.910	8.950	8.318	591,900
2026-04-27	8.970	9.020	8.940	8.960	8.328	537,200
2026-04-24	9.030	9.030	8.960	9.000	8.365	639,800
2026-04-23	9.050	9.060	8.990	9.030	8.393	462,500
2026-04-22	9.000	9.050	8.980	9.040	8.402	1,052,844
2026-04-21	8.940	8.980	8.930	8.970	8.337	613,744

← NewerPage 2 of 5 · 242 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.