Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.110	12.190	12.040	12.080	11.790	1,556,100
2025-07-22	12.160	12.210	12.050	12.100	11.809	1,284,200
2025-07-21	12.090	12.210	12.030	12.160	11.868	1,474,300
2025-07-18	12.060	12.150	11.990	12.030	11.741	1,064,400
2025-07-17	12.020	12.150	11.990	12.000	11.712	1,793,214
2025-07-16	11.950	12.080	11.900	12.020	11.731	1,276,200
2025-07-15	12.100	12.230	11.880	12.010	11.722	1,716,700
2025-07-14	11.920	12.200	11.900	12.180	11.888	2,197,264
2025-07-11	11.990	12.070	11.790	11.920	11.634	2,095,264
2025-07-10	12.030	12.090	11.870	11.990	11.702	2,065,300
2025-07-09	11.830	12.260	11.780	12.020	11.731	4,003,014
2025-07-08	11.920	11.970	11.730	11.860	11.575	2,381,500
2025-07-07	11.820	12.050	11.820	11.980	11.400	2,006,800
2025-07-04	12.010	12.050	11.790	11.860	11.285	1,786,800
2025-07-03	11.980	12.030	11.900	12.020	11.438	1,384,000
2025-07-02	11.900	11.970	11.820	11.970	11.390	1,816,600
2025-07-01	11.890	11.930	11.780	11.870	11.295	1,809,000
2025-06-30	11.950	11.950	11.810	11.890	11.314	1,543,800
2025-06-27	11.800	11.860	11.770	11.860	11.285	1,537,500
2025-06-26	11.840	11.840	11.700	11.770	11.200	1,400,800
2025-06-25	11.790	11.840	11.680	11.790	11.219	1,699,210
2025-06-24	11.460	11.780	11.450	11.750	11.181	1,592,500
2025-06-23	11.080	11.470	11.080	11.460	10.905	1,475,200
2025-06-20	11.170	11.350	11.130	11.190	10.648	1,146,500
2025-06-19	11.470	11.500	11.160	11.200	10.657	1,349,864
2025-06-18	11.500	11.590	11.330	11.460	10.905	1,569,989
2025-06-17	11.580	11.650	11.440	11.540	10.981	1,356,200
2025-06-16	11.580	11.650	11.330	11.580	11.019	1,642,764
2025-06-13	11.790	11.860	11.470	11.500	10.943	2,287,364
2025-06-12	11.790	11.870	11.730	11.850	11.276	1,155,474
2025-06-11	11.720	11.880	11.660	11.830	11.257	1,695,300
2025-06-10	11.850	11.870	11.560	11.720	11.152	1,659,200
2025-06-09	11.840	11.900	11.760	11.860	11.285	1,417,000
2025-06-06	11.800	11.870	11.720	11.860	11.285	1,371,400
2025-06-05	11.830	11.830	11.710	11.780	11.209	971,400
2025-06-04	11.710	11.810	11.670	11.770	11.200	986,900
2025-06-03	11.520	11.750	11.520	11.650	11.086	1,170,300
2025-05-30	11.770	11.850	11.560	11.630	11.067	1,008,400
2025-05-29	11.560	11.860	11.560	11.820	11.247	1,485,700
2025-05-28	11.660	11.800	11.580	11.650	11.086	1,168,900
2025-05-27	11.600	11.740	11.520	11.700	11.133	1,150,400
2025-05-26	11.520	11.740	11.500	11.640	11.076	1,001,300
2025-05-23	11.530	11.850	11.500	11.500	10.943	1,483,764
2025-05-22	11.790	11.920	11.570	11.630	11.067	1,366,600
2025-05-21	11.950	12.000	11.750	11.780	11.209	1,667,200
2025-05-20	11.920	11.980	11.820	11.950	11.371	1,093,300
2025-05-19	11.810	11.970	11.650	11.930	11.352	1,468,100
2025-05-16	11.790	11.880	11.730	11.820	11.247	1,297,600
2025-05-15	11.870	11.880	11.720	11.830	11.257	1,102,900
2025-05-14	11.870	12.010	11.820	11.860	11.285	2,318,500
2025-05-13	11.880	11.990	11.720	11.930	11.352	2,864,300
2025-05-12	11.730	11.810	11.610	11.750	11.181	1,756,300
2025-05-09	11.700	11.770	11.580	11.610	11.047	1,525,900
2025-05-08	11.420	11.730	11.420	11.710	11.143	1,975,500
2025-05-07	11.390	11.500	11.300	11.480	10.924	1,733,764
2025-05-06	11.170	11.350	11.160	11.350	10.800	1,445,664
2025-04-30	11.200	11.270	11.090	11.160	10.619	1,349,064
2025-04-29	10.580	11.130	10.570	11.100	10.562	1,910,200
2025-04-28	11.000	11.040	10.580	10.760	10.239	2,092,300
2025-04-25	11.040	11.240	11.030	11.140	10.600	1,002,400

← NewerPage 6 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.