Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.470	12.730	12.400	12.700	11.503	2,449,100
2023-07-28	12.320	12.530	12.250	12.470	11.295	1,591,564
2023-07-27	12.830	12.850	12.350	12.360	11.195	1,899,692
2023-07-26	12.660	12.720	12.530	12.690	11.494	1,656,200
2023-07-25	12.350	12.710	12.340	12.680	11.485	3,164,500
2023-07-24	12.360	12.420	12.150	12.260	11.105	1,361,292
2023-07-21	12.380	12.510	12.230	12.290	11.132	1,589,700
2023-07-20	12.590	12.700	12.400	12.400	11.231	2,227,400
2023-07-19	12.850	12.930	12.540	12.580	11.395	3,367,610
2023-07-18	12.650	12.700	12.210	12.670	11.476	2,477,000
2023-07-17	12.420	12.650	12.360	12.650	11.458	1,685,800
2023-07-14	12.560	12.600	12.320	12.510	11.331	1,393,200
2023-07-13	12.180	12.490	12.180	12.420	11.250	1,420,000
2023-07-12	12.270	12.660	12.220	12.240	11.087	1,364,400
2023-07-11	12.190	12.380	12.150	12.370	11.204	1,029,264
2023-07-10	12.350	12.350	12.150	12.190	11.041	907,000
2023-07-07	12.580	12.580	12.200	12.220	11.068	1,612,200
2023-07-06	12.450	12.640	12.400	12.500	11.322	1,093,000
2023-07-05	12.580	12.580	12.400	12.410	11.241	1,053,900
2023-07-04	12.540	12.680	12.470	12.590	11.404	1,402,700
2023-07-03	12.490	12.630	12.420	12.490	11.313	1,289,400
2023-06-30	12.580	12.600	12.390	12.500	11.322	1,207,900
2023-06-29	12.260	12.550	12.210	12.520	11.340	1,968,300
2023-06-28	12.350	12.350	11.970	12.310	11.150	1,880,900
2023-06-27	11.960	12.410	11.950	12.410	11.241	1,997,800
2023-06-26	12.100	12.220	11.910	11.910	10.788	1,583,400
2023-06-21	12.450	12.610	12.180	12.180	11.032	1,822,400
2023-06-20	12.680	12.770	12.390	12.450	11.277	2,134,344
2023-06-19	12.560	12.970	12.560	12.660	11.467	2,612,600
2023-06-16	12.490	12.650	12.410	12.560	11.376	2,278,864
2023-06-15	12.750	12.750	12.440	12.500	11.322	3,064,100
2023-06-14	12.870	12.870	12.510	12.760	11.558	2,664,000
2023-06-13	12.960	13.020	12.770	12.790	11.585	2,592,600
2023-06-12	13.030	13.070	12.880	12.950	11.730	2,291,969
2023-06-09	13.130	13.130	12.730	13.120	11.884	3,397,800
2023-06-08	13.310	13.330	13.010	13.060	11.829	3,584,900
2023-06-07	12.900	13.320	12.860	13.210	11.965	5,469,700
2023-06-06	12.760	13.400	12.570	12.970	11.748	6,723,964
2023-06-05	12.680	12.860	12.650	12.800	11.594	2,624,768
2023-06-02	13.100	13.360	12.750	12.760	11.558	3,436,100
2023-06-01	12.920	13.160	12.630	13.030	11.802	4,027,300
2023-05-31	12.880	13.070	12.740	12.940	11.721	3,728,100
2023-05-30	12.700	13.000	12.210	12.930	11.712	5,049,774
2023-05-29	13.210	13.360	13.120	13.290	11.494	3,107,210
2023-05-26	13.320	13.420	12.800	13.200	11.416	4,654,466
2023-05-25	13.140	13.360	13.000	13.290	11.494	3,635,276
2023-05-24	13.120	13.310	13.070	13.140	11.364	3,828,600
2023-05-23	13.360	13.650	13.110	13.270	11.477	5,457,671
2023-05-22	13.140	13.460	13.010	13.260	11.468	5,326,387
2023-05-19	13.810	13.980	13.310	13.310	11.511	9,820,064
2023-05-18	13.360	14.560	13.220	14.030	12.134	14,730,650
2023-05-17	13.400	13.460	13.070	13.410	11.598	8,145,387
2023-05-16	13.100	13.790	12.840	13.600	11.762	13,572,820
2023-05-15	12.980	13.220	12.760	13.160	11.382	9,989,070
2023-05-12	13.300	13.370	12.870	12.950	11.200	8,027,334
2023-05-11	13.560	13.820	13.260	13.390	11.581	12,423,180
2023-05-10	14.280	14.310	13.590	13.800	11.935	21,944,770
2023-05-09	12.670	14.500	12.670	14.500	12.541	21,446,359
2023-05-08	11.880	12.090	11.800	12.080	10.448	1,065,200
2023-05-05	11.750	11.910	11.710	11.810	10.214	1,175,500

← NewerPage 14 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.