Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.220	8.230	8.200	8.220	7.640	327,801
2025-10-20	8.210	8.220	8.180	8.220	7.640	279,100
2025-10-17	8.210	8.250	8.180	8.220	7.640	537,700
2025-10-16	8.240	8.250	8.200	8.210	7.630	421,300
2025-10-15	8.210	8.250	8.200	8.250	7.668	707,700
2025-10-14	8.230	8.230	8.190	8.200	7.621	279,050
2025-10-13	8.150	8.230	8.130	8.210	7.630	655,400
2025-10-10	8.200	8.240	8.200	8.210	7.630	577,300
2025-10-09	8.230	8.250	8.190	8.220	7.640	747,821
2025-09-30	8.220	8.250	8.190	8.230	7.649	392,500
2025-09-29	8.190	8.240	8.150	8.240	7.658	316,200
2025-09-26	8.170	8.190	8.140	8.180	7.603	248,000
2025-09-25	8.200	8.200	8.120	8.170	7.593	376,000
2025-09-24	8.180	8.230	8.120	8.210	7.630	783,057
2025-09-23	8.070	8.180	8.070	8.160	7.584	662,337
2025-09-22	8.010	8.070	7.980	8.060	7.491	517,666
2025-09-19	8.180	8.200	7.960	8.000	7.435	1,908,700
2025-09-18	8.310	8.310	8.100	8.180	7.603	1,649,000
2025-09-17	8.410	8.410	8.300	8.320	7.733	1,201,825
2025-09-16	8.450	8.450	8.370	8.420	7.826	552,512
2025-09-15	8.440	8.470	8.400	8.420	7.826	649,700
2025-09-12	8.460	8.480	8.430	8.450	7.854	202,994
2025-09-11	8.450	8.500	8.430	8.460	7.863	633,461
2025-09-10	8.500	8.500	8.450	8.450	7.854	671,727
2025-09-09	8.530	8.530	8.460	8.500	7.900	420,200
2025-09-08	8.540	8.540	8.490	8.540	7.937	231,592
2025-09-05	8.550	8.550	8.490	8.540	7.937	565,857
2025-09-04	8.460	8.540	8.460	8.530	7.928	294,715
2025-09-03	8.570	8.590	8.460	8.480	7.881	931,800
2025-09-02	8.590	8.610	8.560	8.590	7.984	431,500
2025-09-01	8.650	8.670	8.580	8.600	7.993	549,350
2025-08-29	8.510	8.640	8.490	8.640	8.030	1,152,551
2025-08-28	8.490	8.500	8.450	8.480	7.881	342,900
2025-08-27	8.440	8.500	8.440	8.480	7.881	563,024
2025-08-26	8.500	8.500	8.450	8.450	7.854	834,471
2025-08-25	8.530	8.560	8.480	8.500	7.900	1,038,423
2025-08-22	8.550	8.570	8.510	8.540	7.937	434,000
2025-08-21	8.610	8.610	8.510	8.550	7.946	683,444
2025-08-20	8.580	8.610	8.510	8.600	7.993	599,450
2025-08-19	8.650	8.720	8.490	8.600	7.993	771,500
2025-08-18	8.590	8.690	8.580	8.680	8.067	717,658
2025-08-15	8.480	8.580	8.480	8.570	7.965	479,300
2025-08-14	8.510	8.510	8.440	8.500	7.900	469,700
2025-08-13	8.580	8.580	8.440	8.510	7.909	1,610,768
2025-08-12	8.660	8.670	8.520	8.580	7.974	1,852,900
2025-08-11	8.670	8.730	8.650	8.670	8.058	660,800
2025-08-08	8.680	8.710	8.660	8.710	8.095	283,835
2025-08-07	8.730	8.730	8.660	8.690	8.077	582,686
2025-08-06	8.710	8.730	8.660	8.730	8.114	930,800
2025-08-05	8.710	8.730	8.680	8.710	8.095	505,000
2025-08-04	8.680	8.740	8.650	8.710	8.095	371,300
2025-08-01	8.670	8.740	8.670	8.720	8.104	319,700
2025-07-31	8.740	8.740	8.660	8.670	8.058	646,800
2025-07-30	8.760	8.780	8.720	8.740	8.123	803,800
2025-07-29	8.820	8.840	8.760	8.780	8.160	475,331
2025-07-28	8.790	8.860	8.760	8.810	8.188	703,700
2025-07-25	8.730	8.790	8.730	8.790	8.170	460,167
2025-07-24	8.650	8.730	8.620	8.730	8.114	464,833
2025-07-23	8.750	8.750	8.630	8.650	8.039	1,091,101
2025-07-22	8.820	8.820	8.680	8.730	8.114	1,008,001

← NewerPage 5 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.