Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.060	12.110	11.830	12.100	11.514	3,112,268
2024-10-25	11.830	12.140	11.740	12.130	11.542	3,184,200
2024-10-24	11.560	11.780	11.560	11.780	11.209	2,366,900
2024-10-23	11.720	11.900	11.560	11.660	11.095	3,405,600
2024-10-22	11.480	11.780	11.450	11.720	11.152	2,945,850
2024-10-21	11.500	11.700	11.420	11.520	10.962	3,256,690
2024-10-18	11.080	11.630	11.060	11.490	10.933	3,394,600
2024-10-17	11.230	11.430	11.160	11.210	10.667	1,622,173
2024-10-16	11.070	11.360	10.980	11.200	10.657	2,082,700
2024-10-15	11.160	11.520	11.100	11.110	10.572	2,315,600
2024-10-14	11.100	11.400	10.980	11.330	10.781	2,331,100
2024-10-11	11.300	11.490	10.920	11.060	10.524	2,999,968
2024-10-10	11.430	11.690	11.200	11.410	10.857	3,430,600
2024-10-09	12.270	12.340	11.300	11.300	10.753	6,547,210
2024-10-08	13.680	13.680	11.870	12.850	12.227	9,971,550
2024-09-30	10.680	11.820	10.450	11.650	11.086	9,362,140
2024-09-27	10.080	10.500	10.010	10.380	9.877	3,570,400
2024-09-26	9.630	10.050	9.620	9.950	9.468	2,024,400
2024-09-25	9.770	9.870	9.650	9.680	9.211	1,817,200
2024-09-24	9.440	9.650	9.370	9.640	9.173	1,685,900
2024-09-23	9.390	9.450	9.290	9.400	8.945	989,600
2024-09-20	9.390	9.400	9.300	9.370	8.916	714,500
2024-09-19	9.200	9.440	9.170	9.370	8.916	1,087,800
2024-09-18	9.200	9.250	8.960	9.150	8.707	1,043,900
2024-09-13	9.400	9.420	9.180	9.190	8.745	1,171,400
2024-09-12	9.490	9.630	9.350	9.390	8.935	1,183,400
2024-09-11	9.560	9.610	9.420	9.470	9.011	929,051
2024-09-10	9.450	9.670	9.400	9.600	9.135	1,340,500
2024-09-09	9.480	9.560	9.370	9.500	9.040	946,600
2024-09-06	9.810	9.830	9.510	9.510	9.049	1,621,900
2024-09-05	9.800	9.830	9.720	9.820	9.344	1,002,200
2024-09-04	9.770	9.850	9.670	9.750	9.278	1,174,500
2024-09-03	9.780	9.860	9.690	9.840	9.363	1,147,200
2024-09-02	9.990	10.090	9.740	9.760	9.287	1,438,800
2024-08-30	9.860	10.160	9.860	10.000	9.515	1,847,100
2024-08-29	9.770	9.910	9.700	9.890	9.411	1,264,300
2024-08-28	9.690	9.880	9.620	9.770	9.297	1,029,963
2024-08-27	9.950	9.970	9.710	9.710	9.240	1,309,700
2024-08-26	9.650	10.040	9.580	9.970	9.487	2,638,900
2024-08-23	9.920	10.170	9.480	9.640	9.173	4,350,700
2024-08-22	10.480	10.580	10.220	10.250	9.753	1,872,500
2024-08-21	10.300	10.640	10.300	10.500	9.991	1,978,600
2024-08-20	10.520	10.620	10.310	10.360	9.858	2,144,600
2024-08-19	10.850	10.850	10.540	10.600	10.086	2,667,700
2024-08-16	10.650	10.910	10.610	10.780	10.258	3,129,200
2024-08-15	10.540	10.780	10.360	10.710	10.191	3,296,600
2024-08-14	10.460	10.640	10.460	10.600	10.086	2,591,700
2024-08-13	10.520	10.680	10.310	10.550	10.039	3,832,500
2024-08-12	10.470	10.950	10.370	10.630	10.115	5,158,564
2024-08-09	10.940	11.190	10.400	10.480	9.972	6,479,745
2024-08-08	11.150	11.360	10.910	11.010	10.477	7,750,594
2024-08-07	10.700	11.350	10.600	11.150	10.610	8,046,790
2024-08-06	10.580	10.980	10.450	10.800	10.277	6,456,028
2024-08-05	10.400	10.820	10.320	10.670	10.153	6,874,273
2024-08-02	10.400	10.690	10.270	10.510	10.001	4,600,400
2024-08-01	10.350	10.480	10.270	10.480	9.972	4,278,731
2024-07-31	10.270	10.500	10.270	10.390	9.887	4,654,500
2024-07-30	10.470	10.550	10.250	10.340	9.839	5,769,966
2024-07-29	10.000	10.810	10.000	10.730	10.210	9,130,077
2024-07-26	9.600	11.170	9.570	10.060	9.573	5,971,166

← NewerPage 9 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.