Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.110	11.250	10.970	11.040	10.505	1,096,900
2025-04-23	11.020	11.210	11.000	11.150	10.610	1,251,802
2025-04-22	10.990	11.050	10.930	11.020	10.486	699,202
2025-04-21	10.850	11.020	10.750	10.990	10.458	989,400
2025-04-18	11.060	11.070	10.750	10.850	10.324	1,267,100
2025-04-17	10.880	11.120	10.800	11.030	10.496	1,053,300
2025-04-16	11.090	11.120	10.670	10.890	10.362	1,447,800
2025-04-15	11.180	11.220	11.010	11.090	10.553	1,410,100
2025-04-14	10.960	11.180	10.910	11.110	10.572	1,650,400
2025-04-11	10.650	10.870	10.600	10.770	10.248	1,127,700
2025-04-10	10.650	10.860	10.600	10.720	10.201	2,252,600
2025-04-09	10.150	10.580	9.730	10.510	10.001	2,628,598
2025-04-08	9.930	10.350	9.810	10.340	9.839	3,178,400
2025-04-07	11.070	11.070	9.600	9.810	9.335	3,887,700
2025-04-03	11.550	11.690	11.360	11.590	11.028	1,251,462
2025-04-02	11.550	11.720	11.480	11.630	11.067	1,161,500
2025-04-01	11.400	11.730	11.400	11.580	11.019	1,752,200
2025-03-31	11.580	11.610	11.180	11.400	10.848	2,049,270
2025-03-28	11.700	11.790	11.520	11.580	11.019	1,416,170
2025-03-27	11.780	11.900	11.580	11.730	11.162	1,536,400
2025-03-26	11.510	11.950	11.470	11.890	11.314	2,774,170
2025-03-25	11.470	11.570	11.250	11.550	10.990	2,349,301
2025-03-24	12.000	12.020	11.310	11.490	10.933	2,911,798
2025-03-21	12.070	12.120	11.840	11.920	11.342	1,793,400
2025-03-20	12.060	12.160	11.990	12.050	11.466	1,616,813
2025-03-19	12.120	12.200	11.990	12.060	11.476	1,754,287
2025-03-18	12.080	12.200	12.030	12.180	11.590	1,731,587
2025-03-17	12.070	12.080	11.950	12.030	11.447	2,222,668
2025-03-14	11.720	12.020	11.600	11.990	11.409	3,161,998
2025-03-13	11.790	11.830	11.440	11.730	11.162	2,386,704
2025-03-12	11.700	11.830	11.610	11.800	11.228	1,939,800
2025-03-11	11.630	11.680	11.440	11.650	11.086	1,892,200
2025-03-10	11.680	11.820	11.650	11.740	11.171	1,334,700
2025-03-07	11.850	11.850	11.570	11.670	11.105	1,376,900
2025-03-06	11.810	11.870	11.680	11.790	11.219	1,794,800
2025-03-05	11.770	11.800	11.530	11.700	11.133	1,536,300
2025-03-04	11.620	11.820	11.500	11.800	11.228	1,377,100
2025-03-03	11.470	11.760	11.470	11.600	11.038	2,235,401
2025-02-28	11.810	11.910	11.410	11.500	10.943	1,828,400
2025-02-27	12.000	12.020	11.700	11.890	11.314	1,761,500
2025-02-26	11.670	12.040	11.670	12.020	11.438	2,687,500
2025-02-25	11.650	11.770	11.560	11.690	11.124	1,618,100
2025-02-24	11.730	11.850	11.550	11.720	11.152	2,236,680
2025-02-21	11.870	11.890	11.660	11.690	11.124	2,092,276
2025-02-20	11.630	11.860	11.630	11.860	11.285	1,650,300
2025-02-19	11.450	11.670	11.420	11.630	11.067	1,368,900
2025-02-18	11.760	11.760	11.390	11.410	10.857	1,440,100
2025-02-17	11.520	11.780	11.520	11.740	11.171	1,591,100
2025-02-14	11.570	11.680	11.520	11.590	11.028	1,056,700
2025-02-13	11.810	11.820	11.560	11.570	11.009	1,387,700
2025-02-12	11.790	11.830	11.710	11.830	11.257	1,397,700
2025-02-11	11.760	11.850	11.630	11.780	11.209	1,425,600
2025-02-10	11.550	11.780	11.550	11.760	11.190	1,520,200
2025-02-07	11.730	11.800	11.500	11.600	11.038	1,975,100
2025-02-06	11.480	11.680	11.400	11.640	11.076	1,222,000
2025-02-05	11.590	11.650	11.400	11.490	10.933	1,013,200
2025-01-27	11.450	11.650	11.390	11.430	10.876	964,710
2025-01-24	11.350	11.470	11.240	11.460	10.905	1,122,510
2025-01-23	11.400	11.560	11.330	11.380	10.829	1,429,510
2025-01-22	11.270	11.360	11.130	11.270	10.724	1,074,100

← NewerPage 7 of 21 · 1,212 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.