Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.850	9.170	8.610	8.700	8.700	3,261,300
2026-07-17	9.260	9.390	8.900	8.950	8.950	2,111,200
2026-07-16	9.010	9.330	8.980	9.260	9.260	2,049,774
2026-07-15	9.070	9.130	8.880	9.080	9.080	1,389,100
2026-07-14	8.750	9.000	8.670	8.970	8.970	1,574,300
2026-07-13	9.080	9.100	8.720	8.740	8.740	1,938,400
2026-07-10	8.910	9.230	8.720	9.080	9.080	2,102,900
2026-07-09	8.880	9.040	8.670	8.910	8.910	1,982,100
2026-07-08	9.180	9.180	8.800	8.890	8.890	1,780,200
2026-07-07	9.220	9.230	8.910	8.940	8.940	1,583,100
2026-07-06	9.270	9.470	9.190	9.220	9.220	1,899,900
2026-07-03	9.130	9.410	9.110	9.330	9.330	2,194,800
2026-07-02	9.250	9.440	9.140	9.150	9.150	2,542,000
2026-07-01	9.090	9.420	9.000	9.240	9.240	2,615,500
2026-06-30	8.980	9.190	8.910	9.080	9.080	2,553,500
2026-06-29	9.270	9.280	8.880	9.040	9.040	3,568,900
2026-06-26	9.240	9.440	9.080	9.260	9.260	2,346,900
2026-06-25	9.500	9.500	9.300	9.370	9.370	2,160,107
2026-06-24	9.880	9.880	9.410	9.480	9.480	2,400,800
2026-06-23	9.600	10.050	9.520	9.890	9.890	3,022,200
2026-06-22	9.520	9.750	9.220	9.670	9.670	3,315,674
2026-06-18	9.650	9.760	9.480	9.600	9.600	2,188,900
2026-06-17	9.990	9.990	9.640	9.710	9.710	2,543,700
2026-06-16	9.880	10.030	9.740	9.990	9.990	2,274,928
2026-06-15	10.030	10.250	9.850	9.920	9.920	2,618,960
2026-06-12	10.090	10.130	9.800	9.960	9.960	2,862,500
2026-06-11	10.080	10.180	9.890	10.000	10.000	2,209,700
2026-06-10	10.190	10.230	9.880	10.160	10.160	3,184,700
2026-06-09	10.280	10.450	10.070	10.210	10.210	3,243,200
2026-06-08	10.650	10.910	10.220	10.410	10.160	3,807,200
2026-06-05	10.350	10.950	10.150	10.770	10.511	4,032,800
2026-06-04	10.680	10.810	10.180	10.300	10.053	3,744,052
2026-06-03	11.100	11.130	10.720	10.800	10.541	3,199,000
2026-06-02	11.440	11.520	11.010	11.130	10.863	2,275,000
2026-06-01	11.020	11.520	10.970	11.450	11.175	2,672,100
2026-05-29	11.690	11.750	11.030	11.120	10.853	3,128,934
2026-05-28	11.900	11.930	11.360	11.720	11.439	3,795,911
2026-05-27	12.260	12.390	11.790	11.930	11.644	3,467,090
2026-05-26	12.380	12.510	12.110	12.310	12.014	4,186,954
2026-05-25	12.100	12.600	12.080	12.500	12.200	4,350,807
2026-05-22	11.980	12.250	11.720	12.100	11.809	3,243,053
2026-05-21	12.070	12.540	11.860	11.900	11.614	4,577,566
2026-05-20	12.080	12.120	11.830	12.040	11.751	2,299,900
2026-05-19	12.110	12.190	11.940	12.160	11.868	2,634,957
2026-05-18	11.830	12.300	11.650	12.050	11.761	4,129,500
2026-05-15	12.210	12.240	11.520	11.770	11.487	4,053,211
2026-05-14	12.000	12.430	11.940	12.220	11.927	4,643,731
2026-05-13	11.960	12.030	11.870	11.950	11.663	1,731,053
2026-05-12	12.070	12.180	11.950	11.960	11.673	2,272,657
2026-05-11	12.180	12.200	12.020	12.120	11.829	2,354,800
2026-05-08	12.060	12.150	11.980	12.130	11.839	1,926,900
2026-05-07	11.930	12.180	11.890	12.070	11.780	3,234,088
2026-05-06	11.950	12.030	11.790	11.890	11.605	2,639,407
2026-04-30	11.880	11.970	11.710	11.860	11.575	2,438,756
2026-04-29	11.550	12.000	11.550	11.880	11.595	2,674,800
2026-04-28	11.530	11.870	11.520	11.720	11.439	3,748,805
2026-04-27	11.720	11.770	11.150	11.600	11.321	3,908,700
2026-04-24	11.770	11.820	11.550	11.770	11.487	2,149,300
2026-04-23	11.870	11.920	11.650	11.680	11.400	1,736,004
2026-04-22	11.940	11.940	11.790	11.850	11.565	1,334,324

← NewerPage 2 of 3 · 121 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.