Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.430	11.540	11.160	11.300	10.753	1,050,700
2025-01-20	11.220	11.480	11.160	11.400	10.848	1,736,400
2025-01-17	11.220	11.290	11.110	11.240	10.695	1,063,813
2025-01-16	11.150	11.340	11.070	11.220	10.676	1,305,100
2025-01-15	11.220	11.230	11.050	11.130	10.591	957,200
2025-01-14	10.690	11.170	10.690	11.170	10.629	1,597,855
2025-01-13	10.520	10.710	10.230	10.700	10.182	1,313,600
2025-01-10	11.110	11.130	10.660	10.670	10.153	1,470,600
2025-01-09	11.140	11.210	11.020	11.090	10.553	1,011,300
2025-01-08	11.170	11.230	10.720	11.140	10.600	1,690,900
2025-01-07	10.980	11.190	10.830	11.180	10.638	1,196,870
2025-01-06	10.900	11.110	10.510	10.950	10.419	1,807,943
2025-01-03	11.560	11.580	10.910	10.950	10.419	2,187,800
2025-01-02	11.640	11.900	11.360	11.470	10.914	2,116,900
2024-12-31	12.020	12.060	11.660	11.660	11.095	1,769,100
2024-12-30	12.160	12.210	11.800	11.990	11.409	1,355,200
2024-12-27	11.980	12.270	11.860	12.160	11.571	1,667,900
2024-12-26	11.850	12.140	11.770	11.980	11.400	1,443,500
2024-12-25	12.120	12.150	11.620	11.850	11.276	2,070,400
2024-12-24	12.020	12.320	12.010	12.130	11.542	1,925,022
2024-12-23	12.820	12.820	11.810	12.000	11.419	3,349,500
2024-12-20	12.480	12.880	12.360	12.770	12.151	2,482,850
2024-12-19	12.360	12.560	12.270	12.500	11.894	1,815,983
2024-12-18	12.460	12.660	12.210	12.490	11.885	2,586,722
2024-12-17	12.880	12.900	12.340	12.380	11.780	3,154,300
2024-12-16	13.010	13.190	12.810	12.890	12.265	2,567,030
2024-12-13	13.150	13.500	12.970	13.010	12.380	4,120,600
2024-12-12	13.130	13.210	12.950	13.170	12.532	3,266,800
2024-12-11	12.910	13.200	12.910	13.150	12.513	3,440,430
2024-12-10	13.360	13.480	12.940	12.980	12.351	4,314,900
2024-12-09	13.200	13.360	13.000	13.070	12.437	5,632,000
2024-12-06	12.650	13.970	12.560	13.390	12.741	11,453,790
2024-12-05	12.500	12.730	12.500	12.650	12.037	2,104,013
2024-12-04	12.660	12.820	12.530	12.600	11.990	3,352,764
2024-12-03	12.790	12.850	12.640	12.760	12.142	4,298,687
2024-12-02	12.770	12.920	12.730	12.790	12.170	6,301,055
2024-11-29	12.580	13.190	12.480	12.830	12.208	9,084,000
2024-11-28	12.190	13.290	12.100	12.730	12.113	9,577,171
2024-11-27	12.000	12.200	11.600	12.200	11.609	2,865,600
2024-11-26	12.120	12.250	11.950	12.050	11.466	1,575,333
2024-11-25	11.710	12.120	11.700	12.120	11.533	2,148,864
2024-11-22	12.240	12.330	11.720	11.740	11.171	2,478,500
2024-11-21	12.300	12.300	11.860	12.220	11.628	1,738,100
2024-11-20	12.190	12.300	12.040	12.260	11.666	2,211,800
2024-11-19	11.680	12.200	11.600	12.200	11.609	2,003,225
2024-11-18	12.000	12.080	11.620	11.740	11.171	2,282,000
2024-11-15	12.090	12.310	11.900	11.920	11.342	2,185,820
2024-11-14	12.300	12.420	12.050	12.100	11.514	1,957,800
2024-11-13	12.190	12.470	12.100	12.370	11.771	2,020,654
2024-11-12	12.390	12.600	12.180	12.240	11.647	2,524,564
2024-11-11	12.190	12.410	12.160	12.370	11.771	2,542,503
2024-11-08	12.350	12.460	12.140	12.180	11.590	2,467,164
2024-11-07	11.850	12.360	11.850	12.270	11.675	2,640,470
2024-11-06	12.150	12.240	11.910	12.000	11.419	2,075,568
2024-11-05	11.810	12.140	11.810	12.140	11.552	2,985,608
2024-11-04	11.400	11.810	11.400	11.800	11.228	2,080,900
2024-11-01	11.790	11.870	11.350	11.400	10.848	3,367,290
2024-10-31	11.870	11.930	11.730	11.870	11.295	2,392,750
2024-10-30	11.720	11.940	11.690	11.840	11.266	2,070,800
2024-10-29	12.070	12.180	11.710	11.760	11.190	2,859,496

← NewerPage 8 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.