Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.570	12.760	12.460	12.730	12.424	4,228,600
2026-01-16	12.660	12.770	12.500	12.580	12.278	2,755,781
2026-01-15	12.510	12.690	12.330	12.660	12.356	3,837,900
2026-01-14	12.530	12.700	12.360	12.550	12.249	3,979,900
2026-01-13	12.380	12.780	12.260	12.550	12.249	5,141,945
2026-01-12	12.200	12.540	12.180	12.370	12.073	2,930,900
2026-01-09	12.240	12.280	12.100	12.240	11.946	2,950,481
2026-01-08	11.850	12.380	11.790	12.240	11.946	5,311,239
2026-01-07	11.990	12.040	11.860	11.900	11.614	1,688,503
2026-01-06	11.960	12.120	11.900	11.990	11.702	1,951,200
2026-01-05	11.850	12.090	11.810	11.930	11.644	2,335,600
2025-12-31	11.770	11.870	11.610	11.850	11.565	1,770,915
2025-12-30	11.790	11.920	11.720	11.730	11.448	1,839,400
2025-12-29	11.900	11.950	11.730	11.810	11.526	1,478,600
2025-12-26	12.090	12.180	11.890	11.910	11.624	1,672,600
2025-12-25	11.950	12.120	11.870	12.090	11.800	1,640,700
2025-12-24	11.810	11.950	11.750	11.950	11.663	1,491,200
2025-12-23	11.880	11.990	11.750	11.840	11.556	1,737,600
2025-12-22	12.000	12.120	11.870	11.900	11.614	1,734,300
2025-12-19	12.080	12.080	11.940	11.980	11.692	1,539,500
2025-12-18	11.720	12.000	11.660	11.940	11.653	1,989,200
2025-12-17	11.820	11.890	11.480	11.780	11.497	3,243,718
2025-12-16	12.080	12.180	11.790	11.860	11.575	4,084,600
2025-12-15	11.660	12.540	11.630	12.030	11.741	5,619,400
2025-12-12	12.020	12.120	11.690	11.710	11.429	2,094,300
2025-12-11	12.240	12.280	11.970	12.010	11.722	1,872,164
2025-12-10	12.410	12.510	12.210	12.250	11.956	1,920,800
2025-12-09	12.510	12.600	12.340	12.420	12.122	2,130,500
2025-12-08	12.400	12.670	12.350	12.550	12.249	2,458,600
2025-12-05	12.260	12.420	12.080	12.370	12.073	1,641,800
2025-12-04	12.380	12.410	12.130	12.230	11.936	2,010,900
2025-12-03	12.400	12.510	12.260	12.380	12.083	1,119,900
2025-12-02	12.430	12.470	12.260	12.420	12.122	1,617,300
2025-12-01	12.440	12.620	12.370	12.400	12.102	1,800,984
2025-11-28	12.220	12.430	12.160	12.390	12.092	1,764,484
2025-11-27	12.090	12.370	12.040	12.270	11.975	1,745,000
2025-11-26	12.230	12.380	12.040	12.050	11.761	1,700,409
2025-11-25	12.060	12.320	12.060	12.180	11.888	1,795,300
2025-11-24	12.000	12.160	11.900	12.090	11.800	2,449,862
2025-11-21	12.480	12.580	11.800	11.890	11.605	3,073,064
2025-11-20	12.570	12.610	12.410	12.510	12.210	2,027,300
2025-11-19	12.820	12.850	12.400	12.480	12.180	2,250,900
2025-11-18	12.860	12.930	12.640	12.780	12.473	2,106,500
2025-11-17	12.820	12.960	12.790	12.890	12.580	1,837,650
2025-11-14	12.840	13.020	12.720	12.890	12.580	2,714,100
2025-11-13	12.760	12.860	12.570	12.840	12.532	3,247,535
2025-11-12	12.870	13.240	12.800	12.810	12.502	4,958,600
2025-11-11	12.820	12.890	12.750	12.840	12.532	1,987,700
2025-11-10	12.820	12.840	12.680	12.810	12.502	1,994,388
2025-11-07	12.880	12.880	12.710	12.800	12.493	2,613,084
2025-11-06	12.820	12.880	12.750	12.790	12.483	1,626,300
2025-11-05	12.600	12.880	12.550	12.850	12.541	2,735,100
2025-11-04	12.620	12.760	12.550	12.670	12.366	2,817,900
2025-11-03	12.420	12.680	12.420	12.610	12.307	3,420,830
2025-10-31	12.190	12.470	12.190	12.420	12.122	2,209,900
2025-10-30	12.470	12.510	12.230	12.230	11.936	2,290,500
2025-10-29	12.500	12.520	12.300	12.440	12.141	4,586,584
2025-10-28	12.370	12.440	12.320	12.390	12.092	1,812,200
2025-10-27	12.400	12.410	12.230	12.350	12.053	2,104,348
2025-10-24	12.350	12.400	12.210	12.310	12.014	2,670,500

← NewerPage 4 of 5 · 243 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.