Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.000	12.430	11.910	12.350	12.053	3,282,284
2025-10-22	11.890	12.130	11.850	12.090	11.800	1,861,200
2025-10-21	11.850	12.000	11.780	11.990	11.702	1,749,750
2025-10-20	11.700	11.840	11.650	11.840	11.556	1,263,065
2025-10-17	11.720	11.860	11.620	11.650	11.370	1,381,200
2025-10-16	11.890	11.950	11.720	11.770	11.487	1,379,700
2025-10-15	11.880	12.000	11.810	11.890	11.605	1,028,400
2025-10-14	11.980	12.060	11.820	11.860	11.575	1,622,700
2025-10-13	11.750	12.010	11.310	11.940	11.653	2,365,064
2025-10-10	11.950	12.110	11.910	11.990	11.702	1,363,300
2025-10-09	12.370	12.370	11.950	11.970	11.683	2,169,700
2025-09-30	12.140	12.270	12.030	12.150	11.858	2,625,720
2025-09-29	11.980	12.240	11.830	12.180	11.888	2,233,700
2025-09-26	11.910	12.050	11.870	11.980	11.692	1,253,864
2025-09-25	11.990	12.180	11.930	11.970	11.683	1,538,400
2025-09-24	11.570	12.050	11.570	12.040	11.751	2,815,464
2025-09-23	11.810	11.810	11.250	11.570	11.292	2,686,500
2025-09-22	12.000	12.010	11.740	11.840	11.556	1,120,900
2025-09-19	11.990	12.050	11.820	11.960	11.673	1,546,600
2025-09-18	12.240	12.300	11.870	11.950	11.663	2,122,328
2025-09-17	12.340	12.420	12.250	12.280	11.985	2,015,800
2025-09-16	12.070	12.370	12.000	12.370	12.073	2,887,100
2025-09-15	12.060	12.150	12.000	12.060	11.770	1,362,400
2025-09-12	12.150	12.200	12.040	12.060	11.770	1,572,514
2025-09-11	12.100	12.190	11.960	12.190	11.897	1,606,300
2025-09-10	12.220	12.300	12.040	12.110	11.819	2,028,515
2025-09-09	12.120	12.380	12.050	12.250	11.956	2,540,300
2025-09-08	11.930	12.180	11.930	12.180	11.888	2,061,700
2025-09-05	11.830	11.970	11.780	11.900	11.614	1,539,564
2025-09-04	11.620	11.970	11.620	11.820	11.536	2,801,464
2025-09-03	11.950	11.970	11.610	11.650	11.370	2,386,600
2025-09-02	12.100	12.140	11.750	11.930	11.644	2,967,000
2025-09-01	12.300	12.300	12.060	12.130	11.839	3,161,000
2025-08-29	12.150	12.450	12.080	12.320	12.024	3,147,100
2025-08-28	12.300	12.500	11.830	12.190	11.897	4,823,713
2025-08-27	12.800	12.880	12.260	12.300	12.005	4,284,000
2025-08-26	12.920	12.920	12.650	12.840	12.532	4,774,564
2025-08-25	12.530	13.240	12.350	12.860	12.551	8,229,233
2025-08-22	12.640	12.680	12.330	12.460	12.161	4,176,364
2025-08-21	12.800	12.870	12.580	12.730	12.424	3,700,200
2025-08-20	12.580	13.020	12.500	12.740	12.434	6,520,728
2025-08-19	12.440	12.550	12.350	12.530	12.229	3,313,401
2025-08-18	12.440	12.550	12.330	12.480	12.180	4,150,514
2025-08-15	12.620	12.730	12.410	12.450	12.151	6,046,761
2025-08-14	12.870	13.270	12.570	12.620	12.317	9,385,500
2025-08-13	12.530	13.180	12.420	12.880	12.571	9,438,300
2025-08-12	12.620	12.680	12.500	12.510	12.210	1,881,487
2025-08-11	12.450	12.730	12.430	12.630	12.327	2,927,500
2025-08-08	12.460	12.570	12.290	12.480	12.180	2,705,100
2025-08-07	12.530	12.570	12.410	12.460	12.161	2,542,300
2025-08-06	12.680	12.800	12.450	12.530	12.229	4,386,400
2025-08-05	12.410	13.060	12.360	12.730	12.424	6,260,600
2025-08-04	12.410	12.500	12.280	12.400	12.102	3,498,064
2025-08-01	12.120	12.400	12.050	12.400	12.102	3,445,087
2025-07-31	12.300	12.380	12.020	12.050	11.761	2,268,600
2025-07-30	12.220	12.360	12.140	12.310	12.014	1,732,800
2025-07-29	12.400	12.420	12.190	12.270	11.975	1,784,200
2025-07-28	12.350	12.400	12.290	12.320	12.024	1,673,864
2025-07-25	12.180	12.360	12.070	12.350	12.053	2,647,700
2025-07-24	12.050	12.200	12.050	12.190	11.897	1,695,100

← NewerPage 5 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.