Guangdong Real-Design Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.260	14.600	13.400	14.470	14.470	3,214,783
2026-07-20	14.850	15.320	13.810	14.150	14.150	2,277,722
2026-07-17	15.590	15.850	14.580	14.850	14.850	1,937,740
2026-07-16	15.350	15.910	15.220	15.560	15.560	1,354,670
2026-07-15	15.430	15.560	15.120	15.480	15.480	1,259,277
2026-07-14	14.920	15.370	14.730	15.300	15.300	1,801,260
2026-07-13	15.780	15.840	14.800	14.940	14.940	1,875,040
2026-07-10	15.490	16.160	15.350	15.820	15.820	1,703,580
2026-07-09	15.630	15.750	15.030	15.550	15.550	1,662,305
2026-07-08	16.000	16.180	15.590	15.630	15.630	1,649,830
2026-07-07	16.430	16.500	15.970	16.010	16.010	1,755,605
2026-07-06	17.180	17.180	16.300	16.510	16.510	2,157,604
2026-07-03	16.460	17.390	16.320	17.100	17.100	3,132,950
2026-07-02	16.600	17.030	16.260	16.290	16.290	2,316,850
2026-07-01	16.470	16.840	16.150	16.590	16.590	2,796,510
2026-06-30	16.010	16.470	15.950	16.470	16.470	2,614,029
2026-06-29	16.240	16.530	15.760	16.210	16.210	3,180,349
2026-06-26	17.170	17.280	16.300	16.390	16.390	3,101,612
2026-06-25	17.800	18.200	17.070	17.280	17.280	3,558,178
2026-06-24	19.000	19.270	17.710	17.780	17.780	5,952,360
2026-06-23	17.910	20.900	17.890	19.260	19.260	8,884,430
2026-06-22	17.220	18.350	16.550	17.970	17.970	5,556,223
2026-06-18	17.430	17.630	17.150	17.220	17.220	3,051,498
2026-06-17	17.920	18.340	17.460	17.620	17.620	4,184,336
2026-06-16	17.230	17.930	16.830	17.930	17.930	2,555,464
2026-06-15	17.310	17.680	17.050	17.200	17.200	1,655,200
2026-06-12	17.280	17.490	16.930	17.210	17.210	1,759,260
2026-06-11	17.380	17.580	16.700	17.030	17.030	1,882,611
2026-06-10	17.780	17.780	17.050	17.480	17.480	3,036,670
2026-06-09	17.760	18.290	17.450	17.860	17.860	2,538,436
2026-06-08	17.830	18.300	17.400	17.750	17.750	2,547,405
2026-06-05	17.770	18.480	17.220	18.200	18.200	2,086,530
2026-06-04	17.810	18.080	17.480	17.680	17.680	1,387,250
2026-06-03	18.340	18.410	17.830	18.050	18.050	1,762,940
2026-06-02	18.790	18.900	18.010	18.370	18.370	2,710,330
2026-06-01	18.130	19.130	17.740	18.690	18.690	3,124,854
2026-05-29	19.040	19.130	17.790	18.000	18.000	3,125,390
2026-05-28	24.570	25.130	24.030	24.880	18.839	2,621,709
2026-05-27	25.440	25.610	24.560	24.760	18.748	2,141,359
2026-05-26	26.300	26.360	25.120	25.560	19.353	3,156,318
2026-05-25	27.090	27.150	25.990	26.360	19.959	2,463,445
2026-05-22	26.360	27.160	25.860	26.950	20.406	2,460,937
2026-05-21	27.160	27.430	26.110	26.150	19.800	2,638,349
2026-05-20	27.280	27.490	26.710	26.960	20.413	1,833,089
2026-05-19	27.370	27.600	27.100	27.400	20.747	2,099,109
2026-05-18	26.880	27.390	26.500	27.350	20.709	2,134,989
2026-05-15	27.220	27.490	26.850	26.990	20.436	2,146,039
2026-05-14	27.580	27.580	26.950	27.020	20.459	2,305,575
2026-05-13	27.370	27.680	27.000	27.260	20.641	2,161,787
2026-05-12	28.170	28.170	27.170	27.370	20.724	2,431,259
2026-05-11	27.940	28.260	27.730	28.170	21.330	2,718,082
2026-05-08	27.200	27.880	27.010	27.870	21.102	2,151,889
2026-05-07	27.000	27.460	26.910	27.150	20.557	2,502,048
2026-05-06	27.330	27.650	26.700	26.990	20.436	3,986,229
2026-04-30	26.670	27.180	26.670	26.900	20.368	3,281,022
2026-04-29	25.810	26.870	25.810	26.660	20.186	5,738,853
2026-04-28	27.090	27.090	25.560	25.870	19.588	7,770,842
2026-04-27	28.300	28.620	27.850	28.390	21.496	2,665,298
2026-04-24	27.670	28.470	27.610	28.300	21.428	1,989,807
2026-04-23	29.000	29.070	27.840	27.910	21.133	2,254,459

← NewerPage 2 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3900 CNY
2025-06-10	0.3000 CNY
2024-06-13	0.3000 CNY
2023-06-09	0.3000 CNY
2022-06-15	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.