Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.820	8.820	8.770	8.800	8.179	713,600
2025-07-18	8.780	8.810	8.770	8.810	8.188	496,921
2025-07-17	8.830	8.840	8.760	8.780	8.160	2,172,940
2025-07-16	8.820	8.830	8.700	8.800	8.179	564,800
2025-07-15	8.680	8.820	8.660	8.780	8.160	899,600
2025-07-14	8.590	8.680	8.520	8.670	8.058	1,642,790
2025-07-11	9.130	9.160	9.000	9.000	7.836	1,740,900
2025-07-10	9.180	9.180	9.060	9.110	7.931	1,274,900
2025-07-09	9.190	9.190	9.090	9.180	7.992	815,551
2025-07-08	9.160	9.200	9.110	9.180	7.992	509,057
2025-07-07	9.090	9.190	9.080	9.170	7.984	779,317
2025-07-04	9.060	9.090	9.040	9.090	7.914	779,000
2025-07-03	9.000	9.050	8.970	9.050	7.879	540,883
2025-07-02	9.000	9.050	8.970	9.000	7.836	586,421
2025-07-01	8.900	9.000	8.890	9.000	7.836	841,538
2025-06-30	8.880	8.900	8.770	8.880	7.731	698,513
2025-06-27	8.920	8.940	8.800	8.840	7.696	561,750
2025-06-26	8.850	8.910	8.840	8.910	7.757	321,100
2025-06-25	8.810	8.880	8.800	8.870	7.722	453,800
2025-06-24	8.780	8.820	8.760	8.790	7.653	341,400
2025-06-23	8.790	8.830	8.700	8.780	7.644	229,000
2025-06-20	8.750	8.800	8.750	8.760	7.627	277,200
2025-06-19	8.810	8.830	8.740	8.770	7.635	351,200
2025-06-18	8.730	8.820	8.700	8.820	7.679	536,043
2025-06-17	8.660	8.730	8.650	8.730	7.600	239,093
2025-06-16	8.660	8.670	8.600	8.660	7.540	279,000
2025-06-13	8.630	8.690	8.590	8.660	7.540	399,450
2025-06-12	8.570	8.680	8.550	8.680	7.557	430,087
2025-06-11	8.590	8.590	8.500	8.570	7.461	357,500
2025-06-10	8.730	8.770	8.500	8.570	7.461	1,012,100
2025-06-09	8.710	8.780	8.680	8.730	7.600	664,600
2025-06-06	8.550	8.720	8.550	8.680	7.557	760,009
2025-06-05	8.580	8.610	8.540	8.570	7.461	452,500
2025-06-04	8.500	8.600	8.500	8.590	7.479	777,700
2025-06-03	8.410	8.500	8.370	8.490	7.392	568,973
2025-05-30	8.430	8.470	8.360	8.410	7.322	501,000
2025-05-29	8.300	8.480	8.290	8.430	7.339	558,200
2025-05-28	8.260	8.320	8.260	8.320	7.244	356,041
2025-05-27	8.300	8.320	8.260	8.280	7.209	174,728
2025-05-26	8.300	8.330	8.270	8.310	7.235	222,200
2025-05-23	8.300	8.310	8.260	8.280	7.209	521,110
2025-05-22	8.220	8.280	8.200	8.270	7.200	458,800
2025-05-21	8.230	8.260	8.210	8.230	7.165	365,862
2025-05-20	8.110	8.230	8.110	8.230	7.165	1,126,750
2025-05-19	8.090	8.120	8.060	8.110	7.061	275,400
2025-05-16	8.090	8.090	8.060	8.080	7.035	241,708
2025-05-15	8.080	8.100	8.050	8.070	7.026	473,900
2025-05-14	8.030	8.070	8.010	8.060	7.017	380,173
2025-05-13	8.020	8.030	8.000	8.020	6.982	456,000
2025-05-12	8.020	8.030	7.970	8.000	6.965	488,000
2025-05-09	8.010	8.020	7.990	8.010	6.974	432,293
2025-05-08	7.980	8.030	7.970	8.020	6.982	401,757
2025-05-07	8.000	8.060	7.970	8.000	6.965	836,700
2025-05-06	7.970	8.030	7.940	8.030	6.991	1,155,202
2025-04-30	7.920	7.950	7.900	7.930	6.904	543,600
2025-04-29	7.920	7.920	7.850	7.880	6.860	468,451
2025-04-28	7.900	7.930	7.890	7.920	6.895	439,100
2025-04-25	7.940	7.940	7.860	7.920	6.895	415,900
2025-04-24	7.860	7.970	7.850	7.950	6.921	778,500
2025-04-23	7.850	7.870	7.830	7.860	6.843	197,431

← NewerPage 6 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.