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
2026-01-19	30.790	31.040	29.830	30.400	23.018	5,579,833
2026-01-16	29.980	31.400	29.590	31.100	23.548	7,662,225
2026-01-15	29.460	30.400	29.430	29.950	22.677	3,357,491
2026-01-14	29.410	30.090	28.990	29.690	22.481	4,894,535
2026-01-13	29.080	29.880	28.910	29.450	22.299	5,075,974
2026-01-12	28.620	29.240	28.460	29.080	22.019	3,409,899
2026-01-09	28.420	28.650	28.220	28.640	21.685	2,581,732
2026-01-08	28.350	28.640	28.160	28.420	21.519	2,711,279
2026-01-07	28.420	28.650	28.190	28.250	21.390	1,799,849
2026-01-06	28.370	28.770	28.230	28.470	21.557	2,729,907
2026-01-05	28.240	28.770	27.800	28.290	21.420	3,768,999
2025-12-31	27.740	28.340	27.510	28.100	21.277	2,839,545
2025-12-30	27.440	28.020	27.270	27.700	20.974	2,787,911
2025-12-29	27.560	27.650	27.210	27.600	20.898	1,788,699
2025-12-26	27.850	27.910	27.260	27.300	20.671	2,200,769
2025-12-25	27.590	27.870	27.250	27.720	20.989	2,556,972
2025-12-24	26.660	27.920	26.660	27.600	20.898	3,439,660
2025-12-23	26.740	27.090	26.720	26.750	20.254	1,125,410
2025-12-22	26.860	27.260	26.720	26.800	20.292	1,596,139
2025-12-19	26.100	26.850	26.100	26.770	20.270	1,912,801
2025-12-18	25.500	26.520	25.440	26.180	19.823	2,061,093
2025-12-17	25.460	25.790	24.910	25.590	19.376	2,015,921
2025-12-16	25.870	26.130	25.450	25.460	19.278	1,812,329
2025-12-15	26.060	26.310	25.840	25.860	19.581	1,964,169
2025-12-12	26.330	26.820	26.160	26.320	19.929	1,422,590
2025-12-11	27.090	27.200	26.250	26.320	19.929	1,725,137
2025-12-10	27.230	27.430	26.800	27.010	20.451	1,558,959
2025-12-09	27.240	27.590	27.010	27.290	20.663	1,590,237
2025-12-08	27.080	27.430	26.980	27.240	20.625	1,780,869
2025-12-05	26.490	27.160	26.360	27.030	20.466	1,705,265
2025-12-04	26.810	26.870	26.100	26.550	20.103	1,564,939
2025-12-03	27.050	27.310	26.630	26.810	20.300	1,319,890
2025-12-02	27.440	27.440	26.910	27.120	20.535	1,227,118
2025-12-01	27.070	27.750	27.020	27.340	20.701	1,977,039
2025-11-28	26.750	27.060	26.490	26.990	20.436	1,269,916
2025-11-27	26.430	26.920	26.270	26.750	20.254	1,457,170
2025-11-26	26.630	27.050	26.260	26.270	19.891	1,859,909
2025-11-25	26.500	26.980	26.390	26.570	20.118	1,579,752
2025-11-24	26.160	26.550	25.780	26.380	19.974	2,371,921
2025-11-21	26.910	27.090	25.580	25.730	19.482	2,946,080
2025-11-20	27.070	27.380	26.710	26.910	20.376	1,890,979
2025-11-19	28.190	28.210	26.930	26.990	20.436	2,480,885
2025-11-18	28.640	28.640	27.950	28.110	21.284	2,180,362
2025-11-17	28.280	28.980	28.000	28.640	21.685	2,617,749
2025-11-14	27.900	28.400	27.810	27.980	21.186	2,002,073
2025-11-13	28.020	28.020	27.600	27.930	21.148	1,757,828
2025-11-12	28.070	28.630	27.600	27.830	21.072	2,738,254
2025-11-11	28.120	28.300	27.900	28.070	21.254	1,837,041
2025-11-10	28.300	28.370	27.900	27.990	21.193	1,766,543
2025-11-07	28.700	28.700	28.120	28.200	21.352	1,900,007
2025-11-06	28.560	28.780	28.200	28.650	21.693	1,843,789
2025-11-05	28.530	28.770	28.230	28.450	21.542	2,103,953
2025-11-04	29.000	29.000	28.410	28.530	21.602	1,617,589
2025-11-03	28.810	29.150	28.680	28.990	21.950	1,865,676
2025-10-31	28.800	29.210	28.800	28.810	21.814	1,829,938
2025-10-30	29.530	29.530	28.750	28.790	21.799	2,162,868
2025-10-29	29.400	29.610	29.150	29.370	22.238	2,390,194
2025-10-28	29.430	29.630	29.230	29.510	22.344	2,393,849
2025-10-27	29.600	29.690	29.050	29.430	22.284	2,928,625
2025-10-24	28.450	29.680	28.400	29.390	22.253	3,991,914

← NewerPage 4 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.