Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.020	6.030	5.990	6.010	3.960	497,400
2022-01-27	6.060	6.070	5.990	6.000	3.953	320,300
2022-01-26	6.050	6.060	5.980	6.060	3.993	244,520
2022-01-25	6.070	6.070	5.990	6.000	3.953	375,800
2022-01-24	6.100	6.100	6.040	6.060	3.993	320,300
2022-01-21	6.020	6.050	6.000	6.020	3.967	417,800
2022-01-20	6.000	6.070	5.980	6.050	3.986	599,500
2022-01-19	6.030	6.080	6.010	6.040	3.980	313,800
2022-01-18	6.050	6.050	6.010	6.010	3.960	476,494
2022-01-17	6.070	6.080	6.030	6.050	3.986	302,800
2022-01-14	6.090	6.090	6.060	6.080	4.006	231,500
2022-01-13	6.100	6.100	6.080	6.100	4.019	216,600
2022-01-12	6.100	6.110	6.080	6.100	4.019	235,010
2022-01-11	6.080	6.130	6.080	6.110	4.026	196,700
2022-01-10	6.100	6.110	6.080	6.080	4.006	343,100
2022-01-07	6.070	6.120	6.060	6.120	4.032	567,200
2022-01-06	6.070	6.100	6.050	6.070	4.000	296,700
2022-01-05	6.070	6.090	6.030	6.070	4.000	514,030
2022-01-04	6.020	6.080	6.010	6.070	4.000	927,602
2021-12-31	6.010	6.020	5.970	6.000	3.953	415,300
2021-12-30	5.980	6.030	5.950	6.010	3.960	482,300
2021-12-29	6.060	6.060	5.970	5.980	3.940	455,500
2021-12-28	6.070	6.070	6.030	6.060	3.993	197,800
2021-12-27	6.120	6.180	6.020	6.040	3.980	663,700
2021-12-24	6.120	6.120	6.080	6.110	4.026	206,650
2021-12-23	6.100	6.120	6.080	6.120	4.032	125,700
2021-12-22	6.080	6.140	6.070	6.110	4.026	491,900
2021-12-21	5.990	6.080	5.990	6.080	4.006	516,170
2021-12-20	6.030	6.050	5.970	5.990	3.947	532,700
2021-12-17	6.000	6.030	5.980	6.030	3.973	396,762
2021-12-16	5.990	6.020	5.960	6.020	3.967	679,600
2021-12-15	5.970	6.000	5.910	5.970	3.934	208,400
2021-12-14	6.000	6.060	5.970	5.990	3.947	265,000
2021-12-13	6.010	6.030	5.990	5.990	3.947	283,400
2021-12-10	6.030	6.040	6.000	6.000	3.953	208,800
2021-12-09	6.040	6.050	6.010	6.030	3.973	303,950
2021-12-08	5.940	6.030	5.930	6.030	3.973	1,280,597
2021-12-07	5.920	5.930	5.880	5.930	3.907	244,900
2021-12-06	5.900	5.930	5.870	5.870	3.868	305,900
2021-12-03	5.850	5.880	5.850	5.880	3.874	255,350
2021-12-02	5.860	5.870	5.830	5.840	3.848	397,922
2021-12-01	5.820	5.870	5.780	5.850	3.855	509,650
2021-11-30	5.860	5.880	5.830	5.860	3.861	836,400
2021-11-29	5.800	5.930	5.780	5.850	3.855	814,500
2021-11-26	5.840	5.840	5.780	5.820	3.835	479,810
2021-11-25	5.820	5.860	5.800	5.840	3.848	413,300
2021-11-24	5.820	5.860	5.810	5.830	3.841	457,201
2021-11-23	5.830	5.880	5.810	5.830	3.841	318,201
2021-11-22	5.890	5.930	5.840	5.850	3.855	827,500
2021-11-19	5.730	5.850	5.730	5.850	3.855	918,871
2021-11-18	5.760	5.760	5.730	5.730	3.776	178,800
2021-11-17	5.700	5.750	5.700	5.750	3.789	283,200
2021-11-16	5.720	5.730	5.660	5.710	3.762	665,651
2021-11-15	5.750	5.750	5.720	5.720	3.769	472,500
2021-11-12	5.740	5.780	5.730	5.730	3.776	530,400
2021-11-11	5.690	5.740	5.650	5.740	3.782	410,257
2021-11-10	5.700	5.700	5.620	5.670	3.736	415,560
2021-11-09	5.600	5.680	5.600	5.680	3.743	845,300
2021-11-08	5.550	5.630	5.540	5.600	3.690	615,900
2021-11-05	5.550	5.550	5.460	5.550	3.657	379,449

← NewerPage 20 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.