Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.590	8.620	8.510	8.560	7.956	687,292
2026-01-14	8.650	8.650	8.590	8.620	8.012	658,479
2026-01-13	8.630	8.650	8.610	8.640	8.030	302,800
2026-01-12	8.660	8.670	8.590	8.650	8.039	868,700
2026-01-09	8.670	8.670	8.640	8.660	8.049	503,233
2026-01-08	8.710	8.710	8.650	8.670	8.058	325,650
2026-01-07	8.710	8.720	8.670	8.690	8.077	388,800
2026-01-06	8.690	8.720	8.670	8.710	8.095	345,700
2026-01-05	8.720	8.730	8.660	8.690	8.077	739,400
2025-12-31	8.720	8.720	8.670	8.710	8.095	347,000
2025-12-30	8.630	8.720	8.600	8.710	8.095	510,450
2025-12-29	8.730	8.750	8.600	8.670	8.058	694,517
2025-12-26	8.700	8.740	8.690	8.730	8.114	333,500
2025-12-25	8.700	8.710	8.680	8.700	8.086	230,250
2025-12-24	8.630	8.690	8.620	8.680	8.067	631,600
2025-12-23	8.580	8.630	8.560	8.600	7.993	346,400
2025-12-22	8.670	8.680	8.500	8.550	7.946	1,445,400
2025-12-19	8.700	8.710	8.660	8.670	8.058	548,925
2025-12-18	8.700	8.700	8.670	8.700	8.086	121,150
2025-12-17	8.680	8.720	8.680	8.710	8.095	120,900
2025-12-16	8.750	8.750	8.670	8.700	8.086	225,300
2025-12-15	8.670	8.750	8.640	8.730	8.114	154,100
2025-12-12	8.670	8.710	8.640	8.670	8.058	278,000
2025-12-11	8.690	8.740	8.660	8.670	8.058	398,500
2025-12-10	8.770	8.780	8.650	8.690	8.077	518,089
2025-12-09	8.760	8.820	8.760	8.780	8.160	538,360
2025-12-08	8.780	8.800	8.750	8.790	8.170	571,720
2025-12-05	8.710	8.760	8.680	8.760	8.142	705,024
2025-12-04	8.710	8.720	8.670	8.700	8.086	136,611
2025-12-03	8.700	8.710	8.670	8.690	8.077	339,300
2025-12-02	8.690	8.690	8.630	8.680	8.067	219,852
2025-12-01	8.630	8.700	8.630	8.680	8.067	414,652
2025-11-28	8.660	8.680	8.610	8.630	8.021	345,091
2025-11-27	8.620	8.700	8.620	8.670	8.058	329,700
2025-11-26	8.640	8.660	8.620	8.660	8.049	374,800
2025-11-25	8.590	8.640	8.550	8.630	8.021	540,500
2025-11-24	8.480	8.600	8.480	8.590	7.984	441,889
2025-11-21	8.530	8.570	8.480	8.480	7.881	633,800
2025-11-20	8.480	8.590	8.480	8.570	7.965	824,400
2025-11-19	8.450	8.500	8.450	8.480	7.881	495,263
2025-11-18	8.490	8.550	8.450	8.470	7.872	470,300
2025-11-17	8.560	8.590	8.450	8.480	7.881	863,338
2025-11-14	8.550	8.600	8.520	8.590	7.984	507,218
2025-11-13	8.630	8.650	8.560	8.580	7.974	380,200
2025-11-12	8.580	8.680	8.580	8.640	8.030	186,500
2025-11-11	8.680	8.680	8.570	8.590	7.984	512,610
2025-11-10	8.720	8.760	8.620	8.690	8.077	795,340
2025-11-07	8.730	8.750	8.720	8.740	8.123	233,890
2025-11-06	8.700	8.750	8.690	8.750	8.132	494,639
2025-11-05	8.680	8.720	8.640	8.710	8.095	695,331
2025-11-04	8.630	8.700	8.580	8.670	8.058	951,700
2025-11-03	8.540	8.610	8.540	8.610	8.002	227,336
2025-10-31	8.590	8.630	8.520	8.540	7.937	872,400
2025-10-30	8.590	8.640	8.560	8.590	7.984	680,500
2025-10-29	8.460	8.590	8.440	8.580	7.974	1,263,294
2025-10-28	8.430	8.450	8.360	8.430	7.835	408,399
2025-10-27	8.380	8.430	8.340	8.430	7.835	681,266
2025-10-24	8.220	8.350	8.220	8.340	7.751	750,725
2025-10-23	8.190	8.260	8.190	8.230	7.649	762,612
2025-10-22	8.190	8.230	8.190	8.220	7.640	353,300

← NewerPage 4 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.