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
2025-10-23	27.950	28.680	27.800	28.450	21.542	3,470,559
2025-10-22	27.840	28.560	27.540	28.060	21.246	3,009,499
2025-10-21	27.180	27.780	26.870	27.740	21.004	2,322,839
2025-10-20	26.220	27.170	26.220	27.060	20.489	2,697,172
2025-10-17	27.090	27.090	26.200	26.210	19.846	2,421,867
2025-10-16	27.550	27.620	26.880	26.940	20.398	2,484,159
2025-10-15	27.190	27.650	27.100	27.490	20.815	2,016,314
2025-10-14	27.970	28.040	26.970	27.140	20.550	3,556,279
2025-10-13	27.490	27.930	26.420	27.710	20.981	4,056,725
2025-10-10	28.330	28.670	28.120	28.210	21.360	3,056,039
2025-10-09	28.480	28.730	28.250	28.370	21.481	3,395,080
2025-09-30	28.670	28.960	28.360	28.380	21.489	3,029,856
2025-09-29	28.650	29.150	28.360	28.810	21.814	2,912,129
2025-09-26	29.150	29.270	28.440	28.450	21.542	3,366,609
2025-09-25	30.010	30.040	29.090	29.180	22.094	3,192,539
2025-09-24	29.700	29.960	29.300	29.910	22.647	3,171,479
2025-09-23	30.510	30.580	28.980	29.850	22.602	4,952,945
2025-09-22	29.990	30.790	29.750	30.520	23.109	4,216,809
2025-09-19	30.900	30.980	29.660	29.800	22.564	5,516,418
2025-09-18	31.630	32.110	30.390	30.710	23.253	7,940,529
2025-09-17	33.510	34.220	31.940	32.000	24.230	12,610,708
2025-09-16	30.990	33.350	30.380	33.030	25.009	14,323,811
2025-09-15	30.070	31.600	29.980	31.100	23.548	11,159,155
2025-09-12	29.920	29.980	29.310	29.310	22.193	2,620,495
2025-09-11	29.000	30.000	28.420	29.930	22.662	4,442,604
2025-09-10	29.250	29.570	28.900	28.990	21.950	2,293,459
2025-09-09	29.460	29.700	28.950	29.270	22.163	2,733,964
2025-09-08	29.270	29.580	29.020	29.460	22.306	3,638,114
2025-09-05	29.180	29.660	28.670	29.280	22.170	3,704,089
2025-09-04	28.490	29.670	28.490	29.060	22.004	5,213,128
2025-09-03	29.480	29.780	28.380	28.520	21.595	3,192,530
2025-09-02	30.010	30.120	28.330	29.560	22.382	6,258,523
2025-09-01	30.140	30.570	29.740	29.930	22.662	3,890,960
2025-08-29	30.500	30.500	29.500	29.890	22.632	5,253,012
2025-08-28	30.680	31.270	29.240	30.530	23.117	7,240,352
2025-08-27	31.480	32.220	30.660	30.660	23.215	7,006,779
2025-08-26	31.220	31.640	30.870	31.120	23.563	3,674,969
2025-08-25	31.560	31.830	30.980	31.290	23.692	5,873,008
2025-08-22	31.840	31.930	31.210	31.560	23.896	4,604,600
2025-08-21	31.750	32.750	30.960	31.710	24.010	7,917,358
2025-08-20	32.100	32.100	31.130	31.750	24.040	7,458,212
2025-08-19	31.400	32.830	31.050	32.320	24.472	12,705,335
2025-08-18	31.200	31.670	30.720	31.430	23.798	8,752,609
2025-08-15	29.760	31.300	29.550	31.090	23.541	9,710,157
2025-08-14	30.390	30.390	29.350	29.440	22.291	4,486,689
2025-08-13	30.110	30.350	29.860	30.260	22.912	4,562,934
2025-08-12	30.330	30.530	29.830	30.060	22.761	4,380,557
2025-08-11	30.010	30.570	29.900	30.410	23.026	5,190,586
2025-08-08	30.160	30.380	29.820	29.960	22.685	4,944,041
2025-08-07	30.260	30.770	30.040	30.410	23.026	7,431,150
2025-08-06	29.590	30.870	29.420	30.400	23.018	9,065,157
2025-08-05	29.120	29.680	28.910	29.600	22.412	5,940,820
2025-08-04	28.360	28.910	28.260	28.900	21.882	3,852,883
2025-08-01	28.480	28.650	28.220	28.610	21.663	4,182,506
2025-07-31	28.620	29.170	28.170	28.350	21.466	5,868,328
2025-07-30	29.640	29.790	28.350	28.620	21.670	8,862,011
2025-07-29	30.240	30.650	29.530	29.920	22.655	9,803,438
2025-07-28	29.800	30.930	29.400	30.650	23.207	14,822,257
2025-07-25	29.500	30.300	28.920	29.290	22.178	15,255,235
2025-07-24	29.030	32.400	28.320	30.280	22.927	23,040,321

← NewerPage 5 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.