Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.950 | 6.980 | 6.930 | 6.970 | 6.068 | 487,000 |
| 2024-10-23 | 6.980 | 6.990 | 6.950 | 6.970 | 6.068 | 597,400 |
| 2024-10-22 | 6.940 | 6.980 | 6.910 | 6.980 | 6.077 | 691,350 |
| 2024-10-21 | 6.930 | 6.960 | 6.900 | 6.950 | 6.051 | 927,001 |
| 2024-10-18 | 6.970 | 7.000 | 6.910 | 6.920 | 6.025 | 1,566,900 |
| 2024-10-17 | 6.990 | 7.000 | 6.940 | 6.980 | 6.077 | 642,200 |
| 2024-10-16 | 6.940 | 7.010 | 6.930 | 6.990 | 6.086 | 910,317 |
| 2024-10-15 | 6.990 | 7.000 | 6.950 | 6.960 | 6.059 | 513,700 |
| 2024-10-14 | 6.960 | 7.030 | 6.940 | 6.980 | 6.077 | 1,253,350 |
| 2024-10-11 | 6.950 | 6.980 | 6.910 | 6.960 | 6.059 | 914,900 |
| 2024-10-10 | 6.960 | 7.020 | 6.900 | 6.950 | 6.051 | 2,200,951 |
| 2024-10-09 | 7.020 | 7.020 | 6.890 | 6.930 | 6.033 | 2,421,663 |
| 2024-10-08 | 7.480 | 7.480 | 6.930 | 7.040 | 6.129 | 5,949,218 |
| 2024-09-30 | 7.060 | 7.180 | 7.030 | 7.140 | 6.216 | 2,830,100 |
| 2024-09-27 | 7.100 | 7.110 | 6.960 | 7.070 | 6.155 | 2,321,864 |
| 2024-09-26 | 7.020 | 7.090 | 6.980 | 7.080 | 6.164 | 917,576 |
| 2024-09-25 | 7.050 | 7.130 | 6.990 | 7.020 | 6.112 | 1,242,300 |
| 2024-09-24 | 6.880 | 7.050 | 6.860 | 7.040 | 6.129 | 1,093,812 |
| 2024-09-23 | 6.840 | 6.870 | 6.820 | 6.870 | 5.981 | 283,900 |
| 2024-09-20 | 6.880 | 6.880 | 6.840 | 6.840 | 5.955 | 226,400 |
| 2024-09-19 | 6.800 | 6.990 | 6.770 | 6.870 | 5.981 | 430,402 |
| 2024-09-18 | 6.810 | 6.880 | 6.790 | 6.810 | 5.929 | 510,800 |
| 2024-09-13 | 6.750 | 6.850 | 6.750 | 6.830 | 5.946 | 522,000 |
| 2024-09-12 | 6.750 | 6.790 | 6.700 | 6.790 | 5.911 | 532,650 |
| 2024-09-11 | 6.870 | 6.870 | 6.710 | 6.750 | 5.877 | 971,000 |
| 2024-09-10 | 6.860 | 6.900 | 6.750 | 6.880 | 5.990 | 1,356,900 |
| 2024-09-09 | 6.960 | 6.980 | 6.850 | 6.860 | 5.972 | 1,013,700 |
| 2024-09-06 | 7.010 | 7.040 | 6.980 | 6.980 | 6.077 | 355,000 |
| 2024-09-05 | 7.010 | 7.010 | 6.980 | 7.010 | 6.103 | 424,900 |
| 2024-09-04 | 7.010 | 7.030 | 6.980 | 7.010 | 6.103 | 338,200 |
| 2024-09-03 | 6.990 | 7.030 | 6.990 | 7.010 | 6.103 | 222,800 |
| 2024-09-02 | 7.010 | 7.030 | 6.940 | 7.020 | 6.112 | 1,024,710 |
| 2024-08-30 | 6.920 | 7.050 | 6.920 | 7.020 | 6.112 | 907,121 |
| 2024-08-29 | 7.070 | 7.070 | 6.900 | 6.970 | 6.068 | 1,220,643 |
| 2024-08-28 | 7.060 | 7.070 | 7.000 | 7.070 | 6.155 | 834,010 |
| 2024-08-27 | 7.040 | 7.090 | 7.030 | 7.070 | 6.155 | 448,500 |
| 2024-08-26 | 7.200 | 7.210 | 7.000 | 7.070 | 6.155 | 1,926,900 |
| 2024-08-23 | 7.210 | 7.230 | 7.200 | 7.220 | 6.286 | 152,900 |
| 2024-08-22 | 7.220 | 7.250 | 7.190 | 7.230 | 6.295 | 317,000 |
| 2024-08-21 | 7.190 | 7.240 | 7.190 | 7.220 | 6.286 | 223,200 |
| 2024-08-20 | 7.240 | 7.260 | 7.190 | 7.230 | 6.295 | 765,722 |
| 2024-08-19 | 7.240 | 7.240 | 7.190 | 7.230 | 6.295 | 556,390 |
| 2024-08-16 | 7.220 | 7.240 | 7.180 | 7.210 | 6.277 | 369,200 |
| 2024-08-15 | 7.150 | 7.250 | 7.110 | 7.220 | 6.286 | 1,407,550 |
| 2024-08-14 | 7.120 | 7.160 | 7.090 | 7.150 | 6.225 | 787,500 |
| 2024-08-13 | 7.120 | 7.120 | 7.060 | 7.120 | 6.199 | 431,312 |
| 2024-08-12 | 7.090 | 7.110 | 7.050 | 7.090 | 6.173 | 279,300 |
| 2024-08-09 | 7.100 | 7.140 | 7.080 | 7.080 | 6.164 | 344,100 |
| 2024-08-08 | 7.020 | 7.100 | 7.010 | 7.090 | 6.173 | 695,360 |
| 2024-08-07 | 7.060 | 7.110 | 7.000 | 7.030 | 6.120 | 893,022 |
| 2024-08-06 | 7.100 | 7.190 | 6.960 | 7.060 | 6.147 | 1,844,385 |
| 2024-08-05 | 7.280 | 7.290 | 7.100 | 7.130 | 6.208 | 1,411,350 |
| 2024-08-02 | 7.250 | 7.290 | 7.220 | 7.280 | 6.338 | 665,600 |
| 2024-08-01 | 7.200 | 7.280 | 7.190 | 7.260 | 6.321 | 1,094,892 |
| 2024-07-31 | 7.200 | 7.230 | 7.180 | 7.200 | 6.268 | 656,200 |
| 2024-07-30 | 7.190 | 7.210 | 7.150 | 7.200 | 6.268 | 773,290 |
| 2024-07-29 | 7.160 | 7.190 | 7.140 | 7.190 | 6.260 | 501,435 |
| 2024-07-26 | 7.140 | 7.190 | 7.140 | 7.160 | 6.234 | 344,400 |
| 2024-07-25 | 7.110 | 7.170 | 7.100 | 7.150 | 6.225 | 615,701 |
| 2024-07-24 | 7.180 | 7.210 | 7.150 | 7.150 | 6.225 | 489,093 |
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.