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
2026-04-22	28.350	28.480	28.030	28.410	21.511	1,322,246
2026-04-21	28.480	28.520	28.130	28.350	21.466	1,221,870
2026-04-20	28.580	28.580	28.250	28.480	21.564	1,139,450
2026-04-17	28.330	28.790	28.310	28.580	21.640	1,472,900
2026-04-16	27.930	28.530	27.790	28.460	21.549	1,429,870
2026-04-15	28.130	28.340	27.780	27.870	21.102	1,206,530
2026-04-14	28.150	28.190	27.610	27.960	21.171	1,241,760
2026-04-13	27.820	28.060	27.510	27.940	21.155	1,324,960
2026-04-10	28.000	28.280	27.760	27.960	21.171	1,331,070
2026-04-09	28.200	28.250	27.590	27.750	21.012	1,620,189
2026-04-08	27.970	28.300	27.600	28.250	21.390	2,087,265
2026-04-07	26.180	27.490	26.180	27.160	20.565	2,642,769
2026-04-03	26.820	27.280	25.910	26.200	19.838	1,812,719
2026-04-02	27.490	27.490	26.570	26.810	20.300	1,697,279
2026-04-01	27.780	28.060	27.010	27.310	20.678	2,451,669
2026-03-31	27.320	27.820	26.860	26.860	20.338	1,402,420
2026-03-30	26.940	27.580	26.700	27.580	20.883	1,836,249
2026-03-27	27.010	27.820	26.910	27.290	20.663	1,764,879
2026-03-26	28.010	28.180	26.950	27.220	20.610	2,097,964
2026-03-25	27.600	28.470	27.550	27.910	21.133	2,468,057
2026-03-24	27.070	27.560	26.190	27.540	20.853	3,228,549
2026-03-23	28.000	28.030	25.690	26.300	19.914	4,136,790
2026-03-20	29.740	29.740	28.280	28.320	21.443	2,561,114
2026-03-19	29.710	30.050	29.060	29.220	22.125	1,621,879
2026-03-18	29.460	30.210	29.310	30.080	22.776	2,216,499
2026-03-17	30.490	30.500	29.020	29.150	22.072	1,772,289
2026-03-16	29.870	30.320	29.500	30.300	22.942	1,876,939
2026-03-13	29.690	30.680	29.520	29.910	22.647	2,250,949
2026-03-12	30.460	30.480	29.520	29.720	22.503	2,288,833
2026-03-11	30.960	31.210	30.370	30.470	23.071	2,343,352
2026-03-10	29.800	30.820	29.800	30.780	23.306	2,832,202
2026-03-09	29.750	30.160	29.090	29.530	22.359	2,985,164
2026-03-06	30.150	30.740	30.010	30.300	22.942	3,812,485
2026-03-05	30.080	31.150	29.300	29.760	22.534	4,277,746
2026-03-04	27.810	29.870	27.810	29.370	22.238	4,991,395
2026-03-03	29.540	30.190	28.230	28.260	21.398	3,067,089
2026-03-02	30.590	30.780	29.000	29.450	22.299	3,757,389
2026-02-27	31.300	31.450	30.800	31.160	23.594	1,901,221
2026-02-26	31.300	31.550	31.200	31.460	23.821	2,081,926
2026-02-25	31.090	31.700	30.910	31.350	23.737	2,461,708
2026-02-24	30.970	31.250	30.800	31.030	23.495	2,763,828
2026-02-13	30.880	31.230	30.600	30.680	23.230	1,733,993
2026-02-12	30.930	31.450	30.720	30.950	23.435	2,320,759
2026-02-11	30.710	31.080	30.510	30.950	23.435	1,522,820
2026-02-10	30.910	30.940	30.660	30.770	23.298	1,413,982
2026-02-09	30.390	30.880	30.220	30.830	23.344	2,401,656
2026-02-06	29.950	30.460	29.550	30.190	22.859	2,174,098
2026-02-05	30.400	30.460	29.850	29.900	22.640	1,463,759
2026-02-04	30.630	30.730	30.000	30.400	23.018	1,785,419
2026-02-03	30.150	30.700	30.040	30.660	23.215	2,311,879
2026-02-02	29.880	30.950	29.790	30.000	22.715	3,361,857
2026-01-30	30.130	30.360	29.700	29.870	22.617	2,773,266
2026-01-29	30.180	30.930	29.800	30.080	22.776	3,767,669
2026-01-28	30.500	31.360	29.960	30.110	22.799	3,776,889
2026-01-27	30.410	30.840	29.080	30.820	23.336	4,469,977
2026-01-26	30.950	30.960	30.050	30.410	23.026	2,930,589
2026-01-23	31.030	31.380	30.550	30.800	23.321	2,781,479
2026-01-22	30.750	31.280	30.470	31.070	23.525	3,274,959
2026-01-21	29.780	30.720	29.770	30.630	23.192	4,112,289
2026-01-20	30.380	30.800	29.880	30.080	22.776	4,071,444

← NewerPage 3 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.