Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.900	8.950	8.900	8.930	8.300	429,300
2026-04-17	8.930	8.930	8.880	8.930	8.300	393,200
2026-04-16	8.910	8.960	8.870	8.930	8.300	714,300
2026-04-15	8.950	8.960	8.900	8.940	8.309	485,600
2026-04-14	8.900	9.020	8.890	8.950	8.318	1,156,685
2026-04-13	8.920	8.920	8.850	8.890	8.262	954,800
2026-04-10	8.900	8.920	8.850	8.900	8.272	697,400
2026-04-09	8.910	8.940	8.860	8.900	8.272	406,300
2026-04-08	8.890	8.940	8.860	8.900	8.272	844,050
2026-04-07	8.940	9.000	8.870	8.870	8.244	1,271,300
2026-04-03	9.000	9.020	8.940	8.990	8.355	367,100
2026-04-02	9.020	9.020	8.930	8.990	8.355	423,700
2026-04-01	9.040	9.050	8.970	9.000	8.365	596,200
2026-03-31	9.010	9.060	9.010	9.050	8.411	846,300
2026-03-30	9.000	9.050	8.990	9.040	8.402	410,500
2026-03-27	9.000	9.020	8.980	9.010	8.374	232,200
2026-03-26	9.020	9.020	8.980	9.000	8.365	309,132
2026-03-25	8.940	9.020	8.940	9.020	8.383	677,700
2026-03-24	8.820	8.950	8.820	8.940	8.309	540,992
2026-03-23	8.890	8.920	8.790	8.820	8.197	990,700
2026-03-20	8.940	8.970	8.890	8.890	8.262	495,800
2026-03-19	8.950	8.970	8.910	8.910	8.281	390,500
2026-03-18	8.950	8.970	8.930	8.950	8.318	322,204
2026-03-17	9.020	9.020	8.920	8.950	8.318	383,800
2026-03-16	8.980	8.980	8.880	8.980	8.346	873,400
2026-03-13	8.930	8.950	8.920	8.930	8.300	422,900
2026-03-12	8.860	8.920	8.850	8.890	8.262	550,600
2026-03-11	8.790	8.860	8.750	8.860	8.235	366,551
2026-03-10	8.730	8.770	8.710	8.770	8.151	414,160
2026-03-09	8.810	8.810	8.660	8.690	8.077	1,515,252
2026-03-06	8.810	8.820	8.740	8.810	8.188	681,400
2026-03-05	8.820	8.860	8.750	8.800	8.179	1,631,163
2026-03-04	8.840	8.850	8.740	8.800	8.179	724,350
2026-03-03	8.830	8.890	8.790	8.850	8.225	851,300
2026-03-02	8.750	8.860	8.720	8.840	8.216	604,800
2026-02-27	8.920	8.920	8.660	8.810	8.188	1,968,639
2026-02-26	8.880	8.940	8.880	8.920	8.290	447,100
2026-02-25	8.980	9.000	8.840	8.880	8.253	909,100
2026-02-24	9.040	9.050	8.980	8.980	8.346	473,500
2026-02-13	9.000	9.000	8.970	9.000	8.365	396,800
2026-02-12	8.960	9.000	8.960	9.000	8.365	595,670
2026-02-11	8.960	8.980	8.940	8.960	8.328	352,300
2026-02-10	8.820	8.970	8.800	8.950	8.318	1,220,954
2026-02-09	8.780	8.830	8.760	8.820	8.197	362,360
2026-02-06	8.810	8.820	8.770	8.780	8.160	369,100
2026-02-05	8.810	8.820	8.770	8.810	8.188	454,626
2026-02-04	8.780	8.810	8.770	8.810	8.188	640,450
2026-02-03	8.640	8.800	8.640	8.770	8.151	933,940
2026-02-02	8.700	8.720	8.620	8.640	8.030	766,825
2026-01-30	8.700	8.740	8.690	8.710	8.095	374,009
2026-01-29	8.740	8.760	8.690	8.730	8.114	587,542
2026-01-28	8.710	8.760	8.690	8.740	8.123	811,989
2026-01-27	8.690	8.710	8.660	8.710	8.095	439,360
2026-01-26	8.630	8.700	8.600	8.690	8.077	980,432
2026-01-23	8.570	8.620	8.560	8.600	7.993	487,046
2026-01-22	8.630	8.630	8.580	8.590	7.984	487,800
2026-01-21	8.610	8.630	8.600	8.620	8.012	163,329
2026-01-20	8.640	8.650	8.580	8.630	8.021	502,972
2026-01-19	8.610	8.640	8.570	8.620	8.012	565,157
2026-01-16	8.550	8.610	8.550	8.600	7.993	285,644

← NewerPage 3 of 21 · 1,215 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.