Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.810 | 7.840 | 7.810 | 7.840 | 6.826 | 279,573 |
| 2025-04-21 | 7.800 | 7.820 | 7.790 | 7.810 | 6.800 | 263,300 |
| 2025-04-18 | 7.800 | 7.820 | 7.780 | 7.800 | 6.791 | 150,800 |
| 2025-04-17 | 7.800 | 7.810 | 7.780 | 7.800 | 6.791 | 207,662 |
| 2025-04-16 | 7.820 | 7.830 | 7.780 | 7.800 | 6.791 | 348,700 |
| 2025-04-15 | 7.810 | 7.820 | 7.790 | 7.820 | 6.808 | 236,801 |
| 2025-04-14 | 7.770 | 7.820 | 7.770 | 7.800 | 6.791 | 336,000 |
| 2025-04-11 | 7.790 | 7.800 | 7.740 | 7.790 | 6.782 | 370,000 |
| 2025-04-10 | 7.820 | 7.840 | 7.760 | 7.800 | 6.791 | 478,600 |
| 2025-04-09 | 7.850 | 7.850 | 7.700 | 7.810 | 6.800 | 878,000 |
| 2025-04-08 | 7.760 | 7.960 | 7.680 | 7.960 | 6.930 | 1,309,172 |
| 2025-04-07 | 7.800 | 7.830 | 7.590 | 7.630 | 6.643 | 2,792,522 |
| 2025-04-03 | 7.980 | 7.990 | 7.940 | 7.960 | 6.930 | 464,300 |
| 2025-04-02 | 7.990 | 8.020 | 7.960 | 7.990 | 6.956 | 432,101 |
| 2025-04-01 | 7.950 | 8.000 | 7.950 | 7.990 | 6.956 | 428,275 |
| 2025-03-31 | 7.920 | 7.970 | 7.890 | 7.950 | 6.921 | 695,900 |
| 2025-03-28 | 7.930 | 7.930 | 7.890 | 7.920 | 6.895 | 139,000 |
| 2025-03-27 | 7.890 | 7.920 | 7.880 | 7.910 | 6.887 | 214,700 |
| 2025-03-26 | 7.890 | 7.910 | 7.880 | 7.890 | 6.869 | 168,900 |
| 2025-03-25 | 7.890 | 7.910 | 7.880 | 7.890 | 6.869 | 104,800 |
| 2025-03-24 | 7.880 | 7.930 | 7.880 | 7.890 | 6.869 | 443,100 |
| 2025-03-21 | 7.870 | 7.880 | 7.820 | 7.880 | 6.860 | 547,325 |
| 2025-03-20 | 7.890 | 7.890 | 7.840 | 7.870 | 6.852 | 208,387 |
| 2025-03-19 | 7.830 | 7.880 | 7.830 | 7.880 | 6.860 | 240,550 |
| 2025-03-18 | 7.860 | 7.890 | 7.840 | 7.860 | 6.843 | 434,900 |
| 2025-03-17 | 7.800 | 7.870 | 7.800 | 7.860 | 6.843 | 715,050 |
| 2025-03-14 | 7.800 | 7.810 | 7.720 | 7.740 | 6.739 | 534,000 |
| 2025-03-13 | 7.750 | 7.810 | 7.740 | 7.780 | 6.773 | 593,400 |
| 2025-03-12 | 7.670 | 7.770 | 7.670 | 7.750 | 6.747 | 468,800 |
| 2025-03-11 | 7.560 | 7.680 | 7.520 | 7.670 | 6.678 | 725,710 |
| 2025-03-10 | 7.700 | 7.730 | 7.540 | 7.570 | 6.591 | 1,943,937 |
| 2025-03-07 | 7.710 | 7.790 | 7.680 | 7.730 | 6.730 | 1,221,800 |
| 2025-03-06 | 7.850 | 7.890 | 7.720 | 7.760 | 6.756 | 1,531,700 |
| 2025-03-05 | 7.990 | 7.990 | 7.860 | 7.890 | 6.869 | 941,300 |
| 2025-03-04 | 7.890 | 8.000 | 7.860 | 7.980 | 6.948 | 733,835 |
| 2025-03-03 | 7.990 | 8.030 | 7.850 | 7.900 | 6.878 | 515,205 |
| 2025-02-28 | 7.940 | 8.030 | 7.930 | 8.000 | 6.965 | 769,600 |
| 2025-02-27 | 7.850 | 7.940 | 7.830 | 7.940 | 6.913 | 826,200 |
| 2025-02-26 | 7.760 | 7.930 | 7.760 | 7.870 | 6.852 | 819,114 |
| 2025-02-25 | 7.750 | 7.830 | 7.750 | 7.780 | 6.773 | 696,600 |
| 2025-02-24 | 7.760 | 7.800 | 7.700 | 7.750 | 6.747 | 918,200 |
| 2025-02-21 | 7.850 | 7.850 | 7.720 | 7.780 | 6.773 | 762,865 |
| 2025-02-20 | 7.900 | 7.910 | 7.800 | 7.860 | 6.843 | 648,824 |
| 2025-02-19 | 7.900 | 7.930 | 7.850 | 7.900 | 6.878 | 646,643 |
| 2025-02-18 | 7.880 | 7.950 | 7.870 | 7.910 | 6.887 | 597,799 |
| 2025-02-17 | 7.800 | 7.880 | 7.780 | 7.880 | 6.860 | 651,100 |
| 2025-02-14 | 7.780 | 7.820 | 7.770 | 7.820 | 6.808 | 659,731 |
| 2025-02-13 | 7.760 | 7.840 | 7.730 | 7.800 | 6.791 | 791,750 |
| 2025-02-12 | 7.740 | 7.760 | 7.710 | 7.760 | 6.756 | 544,600 |
| 2025-02-11 | 7.680 | 7.760 | 7.610 | 7.740 | 6.739 | 1,512,792 |
| 2025-02-10 | 7.840 | 7.840 | 7.600 | 7.650 | 6.660 | 2,856,163 |
| 2025-02-07 | 8.010 | 8.030 | 7.800 | 7.840 | 6.826 | 2,400,700 |
| 2025-02-06 | 8.000 | 8.050 | 7.990 | 8.020 | 6.982 | 475,190 |
| 2025-02-05 | 8.060 | 8.070 | 7.990 | 8.000 | 6.965 | 469,000 |
| 2025-01-27 | 8.060 | 8.090 | 8.000 | 8.070 | 7.026 | 573,100 |
| 2025-01-24 | 8.000 | 8.050 | 7.980 | 8.040 | 7.000 | 509,900 |
| 2025-01-23 | 8.030 | 8.090 | 7.900 | 8.010 | 6.974 | 1,558,500 |
| 2025-01-22 | 8.160 | 8.160 | 8.100 | 8.130 | 7.078 | 244,050 |
| 2025-01-21 | 8.110 | 8.150 | 8.090 | 8.140 | 7.087 | 391,650 |
| 2025-01-20 | 8.030 | 8.120 | 8.030 | 8.110 | 7.061 | 508,042 |
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.