Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.360	9.600	9.360	9.460	9.460	1,464,800
2026-10-19	9.450	9.610	9.190	9.350	9.350	1,983,300
2026-10-16	9.660	9.780	9.460	9.560	9.560	1,833,955
2026-10-15	9.460	9.650	9.410	9.470	9.470	2,484,846
2026-10-14	10.030	10.150	9.660	9.750	9.750	2,704,801
2026-10-13	9.720	10.220	9.460	10.030	10.030	3,573,600
2026-10-12	9.910	9.980	9.680	9.810	9.810	1,976,200
2026-10-09	9.860	10.030	9.550	9.900	9.900	2,594,000
2026-10-08	10.000	10.180	9.850	9.950	9.950	2,293,660
2026-09-30	10.190	10.310	9.960	10.000	10.000	1,694,399
2026-09-29	9.940	10.230	9.910	10.140	10.140	1,744,201
2026-09-28	10.020	10.130	9.850	9.940	9.940	2,073,501
2026-09-24	9.990	10.090	9.980	10.020	10.020	1,483,658
2026-09-23	10.040	10.170	9.960	9.990	9.990	1,670,200
2026-09-22	10.180	10.310	10.000	10.120	10.120	2,451,100
2026-09-21	9.790	10.150	9.790	10.080	10.080	3,051,800
2026-09-18	9.640	9.920	9.530	9.750	9.750	2,657,900
2026-09-17	9.600	9.640	9.390	9.570	9.570	2,566,600
2026-09-16	9.290	9.610	9.050	9.560	9.560	3,274,800
2026-09-15	9.520	9.870	9.250	9.290	9.290	4,174,117
2026-09-14	9.410	10.140	9.350	9.620	9.620	4,233,683
2026-09-11	9.520	9.670	9.220	9.370	9.370	2,139,200
2026-09-10	9.750	9.830	9.600	9.620	9.620	1,640,000
2026-09-09	9.810	9.890	9.740	9.810	9.810	1,398,307
2026-09-08	9.760	9.900	9.690	9.890	9.890	1,433,270
2026-09-07	9.690	9.770	9.600	9.760	9.760	1,525,699
2026-09-04	9.770	9.840	9.630	9.640	9.640	1,562,800
2026-09-03	9.860	9.980	9.620	9.670	9.670	1,552,400
2026-09-02	9.870	9.900	9.650	9.810	9.810	1,554,899
2026-09-01	9.800	9.990	9.800	9.830	9.830	1,760,700
2026-08-31	9.660	9.900	9.660	9.880	9.880	1,878,000
2026-08-28	9.580	9.720	9.540	9.660	9.660	1,299,500
2026-08-27	9.690	9.710	9.550	9.620	9.620	1,290,000
2026-08-26	9.760	9.920	9.620	9.700	9.700	1,654,000
2026-08-25	9.350	9.780	9.330	9.760	9.760	2,214,100
2026-08-24	9.710	9.760	9.410	9.500	9.500	2,247,700
2026-08-21	9.630	9.830	9.560	9.790	9.790	1,810,800
2026-08-20	9.590	9.750	9.460	9.700	9.700	1,553,500
2026-08-19	9.640	9.640	9.340	9.460	9.460	1,848,600
2026-08-18	9.700	9.760	9.590	9.720	9.720	1,661,800
2026-08-17	9.590	9.760	9.520	9.720	9.720	1,250,200
2026-08-14	9.600	9.670	9.490	9.580	9.580	1,097,500
2026-08-13	9.710	9.740	9.540	9.590	9.590	1,455,200
2026-08-12	9.620	9.690	9.540	9.650	9.650	1,251,600
2026-08-11	9.780	9.780	9.420	9.590	9.590	1,551,300
2026-08-10	9.300	9.640	9.260	9.620	9.620	2,595,043
2026-08-07	9.390	9.490	9.180	9.330	9.330	2,226,500
2026-08-06	9.330	9.380	9.220	9.380	9.380	1,826,250
2026-08-05	9.360	9.380	9.150	9.280	9.280	1,586,500
2026-08-04	9.350	9.370	9.260	9.320	9.320	1,275,100
2026-08-03	9.090	9.350	9.090	9.300	9.300	1,833,200
2026-07-31	8.920	9.150	8.920	9.140	9.140	1,491,400
2026-07-30	8.990	9.160	8.890	8.910	8.910	1,739,300
2026-07-29	8.650	9.050	8.630	8.990	8.990	1,912,900
2026-07-28	8.650	8.870	8.640	8.680	8.680	1,213,337
2026-07-27	8.450	8.750	8.350	8.650	8.650	1,889,311
2026-07-24	8.570	8.630	8.320	8.410	8.410	1,571,600
2026-07-23	8.280	8.580	8.280	8.570	8.570	1,781,260
2026-07-22	8.380	8.550	8.250	8.330	8.330	1,777,700
2026-07-21	8.690	8.740	8.240	8.490	8.490	2,794,874

Page 1 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.