Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.940	11.940	11.790	11.850	11.565	1,334,324
2026-04-21	11.960	11.980	11.810	11.900	11.614	1,634,300
2026-04-20	11.830	11.930	11.660	11.870	11.585	1,715,900
2026-04-17	11.820	11.850	11.680	11.790	11.507	1,860,734
2026-04-16	11.610	11.840	11.540	11.820	11.536	1,748,036
2026-04-15	11.720	11.740	11.610	11.610	11.331	1,739,900
2026-04-14	11.730	11.730	11.470	11.630	11.351	1,489,556
2026-04-13	11.710	11.710	11.480	11.590	11.312	1,451,800
2026-04-10	11.620	11.800	11.560	11.660	11.380	1,656,776
2026-04-09	11.650	11.790	11.520	11.570	11.292	1,669,836
2026-04-08	11.430	11.770	11.310	11.750	11.468	2,394,634
2026-04-07	10.990	11.300	10.910	11.230	10.960	2,002,656
2026-04-03	11.390	11.450	10.920	10.970	10.707	2,349,473
2026-04-02	11.540	11.580	11.250	11.390	11.117	2,121,900
2026-04-01	11.500	11.590	11.400	11.550	11.273	2,999,000
2026-03-31	11.520	11.650	11.260	11.290	11.019	1,949,200
2026-03-30	11.310	11.540	11.200	11.520	11.243	2,232,809
2026-03-27	11.100	11.460	11.080	11.390	11.117	2,396,728
2026-03-26	11.510	11.600	11.180	11.210	10.941	3,188,400
2026-03-25	11.490	11.670	11.320	11.430	11.156	3,531,764
2026-03-24	11.600	11.600	10.960	11.460	11.185	4,495,430
2026-03-23	12.080	12.080	10.910	11.090	10.824	6,228,200
2026-03-20	12.720	12.800	12.110	12.160	11.868	3,671,266
2026-03-19	12.980	13.060	12.660	12.700	12.395	3,061,064
2026-03-18	12.850	13.100	12.700	13.090	12.776	4,046,200
2026-03-17	12.950	13.040	12.730	12.740	12.434	2,444,400
2026-03-16	12.980	13.090	12.840	12.940	12.629	2,689,500
2026-03-13	12.750	13.240	12.710	13.020	12.707	5,573,769
2026-03-12	13.000	13.000	12.730	12.750	12.444	2,115,864
2026-03-11	12.920	13.020	12.830	12.950	12.639	2,032,400
2026-03-10	12.730	12.950	12.730	12.940	12.629	2,145,500
2026-03-09	12.770	12.850	12.550	12.720	12.415	2,626,000
2026-03-06	12.590	12.760	12.460	12.760	12.454	3,381,200
2026-03-05	12.280	12.780	12.250	12.550	12.249	4,904,018
2026-03-04	12.100	12.200	11.920	12.040	11.751	2,724,479
2026-03-03	12.510	12.670	12.160	12.250	11.956	3,225,100
2026-03-02	12.820	12.990	12.530	12.530	12.229	3,257,200
2026-02-27	13.000	13.070	12.870	12.990	12.678	2,121,000
2026-02-26	12.960	13.100	12.840	13.050	12.737	2,261,900
2026-02-25	13.000	13.080	12.860	12.900	12.590	2,255,300
2026-02-24	12.890	13.040	12.800	12.980	12.668	2,364,600
2026-02-13	12.710	12.870	12.680	12.750	12.444	2,154,228
2026-02-12	13.050	13.050	12.730	12.760	12.454	2,103,700
2026-02-11	13.120	13.130	12.950	13.000	12.688	2,315,337
2026-02-10	13.150	13.160	13.020	13.080	12.766	1,931,400
2026-02-09	13.090	13.140	12.970	13.100	12.785	2,578,000
2026-02-06	13.090	13.110	12.900	12.990	12.678	2,851,500
2026-02-05	13.030	13.100	12.910	12.960	12.649	3,214,500
2026-02-04	12.900	13.190	12.870	13.110	12.795	3,852,800
2026-02-03	12.780	12.980	12.710	12.960	12.649	2,980,537
2026-02-02	12.920	12.980	12.700	12.710	12.405	2,746,140
2026-01-30	12.570	12.930	12.570	12.920	12.610	2,661,000
2026-01-29	12.660	12.890	12.520	12.660	12.356	2,432,300
2026-01-28	12.840	12.940	12.720	12.740	12.434	2,423,737
2026-01-27	12.880	13.000	12.620	12.780	12.473	3,382,000
2026-01-26	12.990	13.050	12.790	12.850	12.541	2,446,628
2026-01-23	13.140	13.140	12.860	12.980	12.668	2,736,900
2026-01-22	12.790	13.030	12.650	13.000	12.688	3,287,200
2026-01-21	12.610	12.800	12.560	12.790	12.483	2,316,900
2026-01-20	12.820	12.820	12.620	12.670	12.366	3,798,628

← NewerPage 3 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.