Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.290	9.370	9.290	9.370	9.370	124,149
2026-10-15	9.330	9.330	9.290	9.310	9.310	603,316
2026-10-14	9.330	9.380	9.320	9.340	9.340	1,211,051
2026-10-13	9.410	9.430	9.300	9.390	9.390	1,025,810
2026-10-12	9.370	9.410	9.370	9.400	9.400	524,200
2026-10-09	9.290	9.380	9.290	9.370	9.370	1,077,506
2026-10-08	9.260	9.280	9.240	9.250	9.250	243,633
2026-09-30	9.220	9.260	9.200	9.260	9.260	330,001
2026-09-29	9.200	9.250	9.180	9.200	9.200	232,155
2026-09-28	9.180	9.200	9.170	9.190	9.190	279,757
2026-09-24	9.240	9.250	9.170	9.190	9.190	369,410
2026-09-23	9.250	9.250	9.200	9.220	9.220	81,800
2026-09-22	9.250	9.250	9.210	9.230	9.230	178,300
2026-09-21	9.250	9.270	9.170	9.250	9.250	332,756
2026-09-18	9.210	9.280	9.200	9.280	9.280	588,700
2026-09-17	9.210	9.210	9.170	9.200	9.200	92,000
2026-09-16	9.210	9.210	9.160	9.200	9.200	185,100
2026-09-15	9.210	9.210	9.180	9.180	9.180	154,200
2026-09-14	9.210	9.210	9.150	9.190	9.190	161,000
2026-09-11	9.130	9.220	9.090	9.210	9.210	382,200
2026-09-10	9.240	9.240	9.100	9.150	9.150	797,300
2026-09-09	9.280	9.280	9.160	9.210	9.210	513,900
2026-09-08	9.220	9.260	9.170	9.200	9.200	265,500
2026-09-07	9.280	9.300	9.200	9.220	9.220	525,200
2026-09-04	9.240	9.300	9.240	9.280	9.280	652,855
2026-09-03	9.160	9.240	9.160	9.220	9.220	513,110
2026-09-02	9.140	9.190	9.140	9.160	9.160	397,400
2026-09-01	9.170	9.170	9.060	9.140	9.140	909,230
2026-08-31	9.120	9.180	9.100	9.130	9.130	789,900
2026-08-28	9.230	9.230	9.080	9.090	9.090	1,456,991
2026-08-27	9.200	9.250	9.160	9.230	9.230	846,344
2026-08-26	9.360	9.380	9.200	9.220	9.220	1,764,700
2026-08-25	9.370	9.400	9.320	9.370	9.370	934,200
2026-08-24	9.380	9.390	9.360	9.390	9.390	231,400
2026-08-21	9.380	9.400	9.360	9.380	9.380	279,227
2026-08-20	9.360	9.410	9.340	9.390	9.390	390,700
2026-08-19	9.370	9.390	9.330	9.360	9.360	524,600
2026-08-18	9.320	9.370	9.310	9.360	9.360	299,400
2026-08-17	9.320	9.350	9.300	9.330	9.330	524,600
2026-08-14	9.360	9.370	9.270	9.320	9.320	942,695
2026-08-13	9.390	9.400	9.360	9.370	9.370	2,287,417
2026-08-12	9.270	9.370	9.220	9.370	9.370	812,345
2026-08-11	9.160	9.270	9.160	9.250	9.250	731,300
2026-08-10	9.200	9.240	9.160	9.170	9.170	1,327,550
2026-08-07	9.840	9.860	9.800	9.840	9.145	916,851
2026-08-06	9.800	9.860	9.800	9.830	9.136	534,900
2026-08-05	9.810	9.830	9.800	9.810	9.118	317,300
2026-08-04	9.840	9.850	9.750	9.810	9.118	743,521
2026-08-03	9.880	9.900	9.810	9.830	9.136	1,129,100
2026-07-31	9.870	9.900	9.820	9.880	9.183	698,000
2026-07-30	9.880	9.890	9.850	9.870	9.173	397,800
2026-07-29	9.860	9.880	9.840	9.880	9.183	611,382
2026-07-28	9.850	9.860	9.810	9.850	9.155	605,800
2026-07-27	9.800	9.850	9.780	9.850	9.155	1,336,255
2026-07-24	9.790	9.820	9.760	9.790	9.099	207,900
2026-07-23	9.760	9.790	9.740	9.780	9.090	342,600
2026-07-22	9.800	9.820	9.710	9.760	9.071	931,300
2026-07-21	9.790	9.830	9.750	9.770	9.080	766,616
2026-07-20	9.730	9.800	9.730	9.770	9.080	614,957
2026-07-17	9.680	9.820	9.610	9.730	9.043	1,066,500

Page 1 of 2 · 120 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.