Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.400	9.700	9.370	9.530	9.068	1,035,400
2024-07-24	9.590	9.660	9.440	9.480	9.021	1,304,700
2024-07-23	9.790	9.810	9.560	9.580	9.116	867,600
2024-07-22	9.750	9.820	9.650	9.790	9.316	755,248
2024-07-19	9.580	9.820	9.570	9.740	9.268	1,012,400
2024-07-18	9.610	9.690	9.410	9.670	9.201	1,332,907
2024-07-17	9.920	9.920	9.630	9.680	9.211	1,547,064
2024-07-16	9.960	10.000	9.800	9.840	9.363	1,035,200
2024-07-15	10.190	10.240	9.900	9.960	9.477	1,483,300
2024-07-12	10.280	10.350	10.180	10.250	9.753	1,097,800
2024-07-11	10.050	10.280	10.030	10.280	9.782	1,641,990
2024-07-10	10.140	10.140	9.860	9.890	9.411	1,333,400
2024-07-09	9.820	10.160	9.730	10.140	9.649	1,414,943
2024-07-08	10.110	10.220	9.810	9.850	9.373	1,238,700
2024-07-05	10.080	10.180	9.930	10.160	9.668	1,321,700
2024-07-04	10.460	10.500	10.100	10.120	9.630	1,227,700
2024-07-03	10.580	10.580	10.340	10.360	9.858	1,199,089
2024-07-02	10.400	10.750	10.400	10.580	10.067	1,328,800
2024-07-01	10.440	10.600	10.310	10.490	9.982	1,328,437
2024-06-28	10.420	10.660	10.180	10.490	9.982	1,653,200
2024-06-27	10.580	10.610	10.320	10.450	9.944	1,374,248
2024-06-26	10.160	10.610	10.050	10.590	10.077	1,597,000
2024-06-25	10.140	10.360	10.100	10.260	9.763	1,780,748
2024-06-24	10.500	10.540	9.960	10.050	9.563	2,415,670
2024-06-21	10.540	10.700	10.360	10.600	10.086	1,489,100
2024-06-20	10.930	10.990	10.600	10.650	10.134	2,101,900
2024-06-19	10.750	11.160	10.710	10.880	10.353	2,527,000
2024-06-18	10.620	10.810	10.500	10.800	10.277	1,525,000
2024-06-17	10.700	10.760	10.550	10.570	10.058	1,225,900
2024-06-14	10.670	10.830	10.540	10.720	10.201	1,510,300
2024-06-13	10.730	10.880	10.600	10.690	10.172	1,622,364
2024-06-12	10.620	10.800	10.440	10.730	10.210	1,734,364
2024-06-11	10.490	10.560	10.220	10.520	10.010	2,111,402
2024-06-07	10.340	10.680	10.250	10.590	10.077	2,261,800
2024-06-06	10.740	10.900	10.120	10.250	9.753	3,395,464
2024-06-05	11.110	11.110	10.750	10.760	10.239	1,932,600
2024-06-04	11.450	11.450	10.940	11.110	10.572	3,103,357
2024-06-03	11.750	11.790	11.310	11.410	10.857	2,634,200
2024-05-31	11.460	11.760	11.460	11.660	11.095	1,199,400
2024-05-30	11.800	11.830	11.530	11.550	10.990	1,701,800
2024-05-29	11.770	11.930	11.680	11.820	11.247	1,268,900
2024-05-28	11.860	11.900	11.710	11.770	11.200	2,162,500
2024-05-27	12.300	12.500	12.110	12.470	11.295	2,342,300
2024-05-24	12.420	12.660	12.220	12.240	11.087	2,631,200
2024-05-23	12.800	12.840	12.430	12.490	11.313	3,067,800
2024-05-22	12.870	12.870	12.720	12.800	11.594	2,717,300
2024-05-21	12.840	12.910	12.640	12.880	11.666	3,096,800
2024-05-20	12.770	12.900	12.690	12.730	11.530	2,224,210
2024-05-17	12.740	12.830	12.640	12.800	11.594	2,257,400
2024-05-16	12.790	12.880	12.650	12.750	11.548	2,874,663
2024-05-15	12.850	12.960	12.740	12.790	11.585	2,151,536
2024-05-14	12.680	12.910	12.650	12.880	11.666	2,499,100
2024-05-13	12.680	12.690	12.370	12.600	11.413	2,009,000
2024-05-10	12.780	12.830	12.570	12.760	11.558	1,937,600
2024-05-09	12.590	12.830	12.460	12.740	11.539	2,245,950
2024-05-08	12.850	12.850	12.490	12.510	11.331	2,731,950
2024-05-07	12.720	12.920	12.680	12.860	11.648	3,008,387
2024-05-06	12.700	12.880	12.600	12.800	11.594	3,660,555
2024-04-30	12.590	12.630	12.370	12.600	11.413	3,152,700
2024-04-29	12.190	12.580	12.120	12.580	11.395	4,105,141

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2500 CNY
2025-07-08	0.3000 CNY
2024-05-28	0.6000 CNY
2023-05-30	0.6000 CNY
2022-06-16	0.7000 CNY
2021-06-10	0.7000 CNY
2020-06-01	0.3000 CNY
2019-06-06	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.