Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.650	13.030	12.260	12.800	11.594	2,726,941
2024-01-23	12.870	12.910	12.350	12.620	11.431	3,009,259
2024-01-22	13.710	13.770	12.660	12.780	11.576	2,971,340
2024-01-19	13.900	13.990	13.630	13.660	12.373	2,350,640
2024-01-18	14.210	14.300	13.490	13.910	12.599	3,706,940
2024-01-17	14.480	14.570	14.180	14.190	12.853	1,550,300
2024-01-16	14.680	14.750	14.310	14.570	13.197	2,076,140
2024-01-15	14.600	14.840	14.490	14.650	13.269	1,995,700
2024-01-12	14.610	14.850	14.470	14.550	13.179	1,589,100
2024-01-11	14.520	14.720	14.460	14.600	13.224	1,378,400
2024-01-10	14.620	14.740	14.370	14.520	13.152	1,622,179
2024-01-09	14.520	14.750	14.510	14.650	13.269	1,993,335
2024-01-08	14.890	14.890	14.440	14.520	13.152	2,144,000
2024-01-05	14.900	15.070	14.630	14.730	13.342	2,102,600
2024-01-04	14.930	14.970	14.810	14.930	13.523	1,608,500
2024-01-03	14.830	15.050	14.740	14.930	13.523	1,796,900
2024-01-02	14.860	15.000	14.740	14.920	13.514	2,405,900
2023-12-29	14.190	14.820	14.140	14.820	13.423	2,851,700
2023-12-28	14.040	14.270	13.750	14.210	12.871	2,045,800
2023-12-27	13.830	14.070	13.700	14.060	12.735	1,294,805
2023-12-26	14.150	14.220	13.750	13.830	12.527	1,883,507
2023-12-25	14.110	14.250	14.000	14.150	12.817	1,911,007
2023-12-22	14.560	14.560	14.060	14.160	12.826	2,076,835
2023-12-21	14.300	14.480	14.000	14.460	13.097	2,517,800
2023-12-20	14.490	14.680	14.360	14.380	13.025	1,698,001
2023-12-19	14.380	14.500	14.140	14.470	13.106	1,585,151
2023-12-18	14.410	14.480	14.170	14.260	12.916	1,899,864
2023-12-15	14.570	14.660	14.360	14.410	13.052	1,375,700
2023-12-14	14.520	14.710	14.520	14.570	13.197	2,223,300
2023-12-13	14.560	14.690	14.350	14.470	13.106	1,637,400
2023-12-12	14.480	14.660	14.380	14.550	13.179	2,151,900
2023-12-11	14.090	14.400	13.980	14.360	13.007	2,430,100
2023-12-08	14.400	14.480	14.110	14.120	12.789	2,379,700
2023-12-07	14.480	14.530	14.310	14.360	13.007	1,610,429
2023-12-06	14.290	14.560	14.260	14.430	13.070	2,190,100
2023-12-05	14.470	14.630	14.350	14.350	12.998	2,364,900
2023-12-04	14.620	14.750	14.550	14.600	13.224	2,551,700
2023-12-01	14.640	14.670	14.470	14.540	13.170	1,868,300
2023-11-30	14.780	14.830	14.390	14.540	13.170	2,890,930
2023-11-29	14.850	14.980	14.700	14.790	13.396	2,392,100
2023-11-28	14.730	14.930	14.600	14.830	13.432	3,163,433
2023-11-27	14.330	14.880	14.320	14.740	13.351	3,951,133
2023-11-24	14.670	14.720	14.350	14.420	13.061	2,526,370
2023-11-23	14.470	14.710	14.470	14.680	13.297	3,481,100
2023-11-22	14.620	14.950	14.450	14.470	13.106	5,277,100
2023-11-21	14.600	14.970	14.560	14.700	13.315	6,173,664
2023-11-20	14.920	14.970	14.540	14.610	13.233	8,161,950
2023-11-17	14.080	15.520	14.040	15.040	13.623	11,156,780
2023-11-16	14.100	14.210	14.070	14.170	12.835	2,387,500
2023-11-15	14.150	14.190	14.000	14.140	12.808	2,203,699
2023-11-14	14.120	14.230	14.060	14.090	12.762	1,828,600
2023-11-13	13.970	14.310	13.900	14.160	12.826	3,319,000
2023-11-10	13.790	14.050	13.720	13.950	12.635	2,286,064
2023-11-09	13.870	13.940	13.730	13.790	12.490	2,588,797
2023-11-08	14.100	14.130	13.820	13.870	12.563	3,165,600
2023-11-07	13.980	14.160	13.880	14.140	12.808	2,840,900
2023-11-06	13.880	14.000	13.800	14.000	12.681	2,763,200
2023-11-03	13.590	14.040	13.580	13.850	12.545	4,810,000
2023-11-02	13.730	13.860	13.530	13.580	12.300	2,438,500
2023-11-01	13.770	13.870	13.660	13.710	12.418	2,931,749

← NewerPage 12 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.