Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.190	12.580	12.120	12.580	11.395	4,105,141
2024-04-26	12.030	12.280	11.920	12.150	11.005	5,140,849
2024-04-25	12.400	12.500	11.700	12.160	11.014	7,269,563
2024-04-24	12.500	13.050	12.460	13.030	11.802	2,816,400
2024-04-23	12.350	12.610	12.260	12.560	11.376	2,317,000
2024-04-22	12.300	12.600	12.070	12.230	11.077	2,628,300
2024-04-19	12.630	12.630	12.180	12.390	11.222	2,551,500
2024-04-18	12.350	12.560	12.100	12.380	11.213	3,015,500
2024-04-17	11.300	12.450	11.300	12.390	11.222	4,760,864
2024-04-16	12.150	12.290	11.060	11.120	10.072	5,060,464
2024-04-15	12.890	13.190	12.080	12.290	11.132	4,144,164
2024-04-12	12.790	13.100	12.790	12.820	11.612	2,456,800
2024-04-11	12.580	13.000	12.440	12.790	11.585	2,110,200
2024-04-10	12.980	12.990	12.480	12.620	11.431	2,031,000
2024-04-09	12.870	13.070	12.850	13.010	11.784	1,441,300
2024-04-08	13.280	13.280	12.930	12.930	11.712	2,146,000
2024-04-03	13.290	13.460	13.100	13.290	12.038	1,823,904
2024-04-02	13.290	13.470	13.140	13.350	12.092	3,701,598
2024-04-01	13.060	13.710	13.010	13.490	12.219	5,282,504
2024-03-29	12.820	13.190	12.820	13.120	11.884	3,222,664
2024-03-28	12.420	13.070	12.410	12.870	11.657	2,940,664
2024-03-27	12.760	12.800	12.370	12.410	11.241	1,479,000
2024-03-26	12.600	12.800	12.500	12.730	11.530	1,878,864
2024-03-25	12.990	13.050	12.610	12.660	11.467	2,116,400
2024-03-22	13.050	13.180	12.780	12.930	11.712	2,192,604
2024-03-21	13.180	13.270	12.970	13.100	11.866	2,167,470
2024-03-20	12.820	13.190	12.820	13.190	11.947	2,160,400
2024-03-19	12.910	13.060	12.880	12.900	11.684	2,074,400
2024-03-18	12.620	13.030	12.530	12.960	11.739	2,850,000
2024-03-15	12.280	12.510	12.220	12.500	11.322	1,685,564
2024-03-14	12.350	12.530	12.220	12.360	11.195	2,280,000
2024-03-13	12.560	12.590	12.320	12.360	11.195	2,704,264
2024-03-12	12.250	12.630	12.120	12.560	11.376	3,340,900
2024-03-11	12.030	12.190	12.000	12.190	11.041	2,073,100
2024-03-08	11.900	12.080	11.820	12.040	10.905	1,671,200
2024-03-07	12.050	12.150	11.840	11.900	10.779	2,382,800
2024-03-06	11.860	12.140	11.810	12.010	10.878	2,429,200
2024-03-05	12.290	12.290	11.810	11.910	10.788	3,533,530
2024-03-04	12.000	12.310	11.940	12.310	11.150	4,796,900
2024-03-01	11.640	11.790	11.510	11.740	10.634	2,967,400
2024-02-29	11.220	11.700	11.110	11.620	10.525	4,415,500
2024-02-28	12.270	12.450	11.230	11.240	10.181	5,669,199
2024-02-27	12.120	12.420	12.060	12.270	11.114	3,591,070
2024-02-26	11.800	12.530	11.800	12.200	11.050	4,513,600
2024-02-23	11.480	11.750	11.420	11.710	10.607	3,022,601
2024-02-22	11.230	11.560	11.160	11.400	10.326	2,442,964
2024-02-21	10.800	11.560	10.800	11.230	10.172	4,643,300
2024-02-20	10.840	11.040	10.730	10.960	9.927	2,864,930
2024-02-19	10.680	11.230	10.630	10.940	9.909	6,284,630
2024-02-08	9.650	10.690	9.500	10.590	9.592	5,547,546
2024-02-07	9.850	10.080	9.530	9.690	8.777	5,640,867
2024-02-06	9.300	10.190	8.880	9.850	8.922	6,649,275
2024-02-05	10.950	10.960	9.400	9.550	8.650	6,468,399
2024-02-02	11.790	11.950	10.640	11.020	9.982	4,433,541
2024-02-01	12.030	12.190	11.530	11.780	10.670	3,576,700
2024-01-31	12.630	12.680	11.820	11.900	10.779	3,460,700
2024-01-30	13.090	13.190	12.580	12.650	11.458	2,854,100
2024-01-29	13.490	13.650	13.160	13.230	11.983	2,316,400
2024-01-26	13.500	13.780	13.420	13.500	12.228	2,417,300
2024-01-25	12.990	13.530	12.800	13.500	12.228	3,033,500

← NewerPage 11 of 21 · 1,218 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.