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
2025-07-23	27.820	29.010	27.440	28.430	21.526	8,730,800
2025-07-22	27.700	27.880	27.370	27.780	21.034	5,003,636
2025-07-21	27.730	27.900	27.450	27.810	21.057	4,306,606
2025-07-18	27.760	27.770	27.310	27.660	20.943	3,761,809
2025-07-17	27.000	27.900	26.900	27.640	20.928	5,982,499
2025-07-16	26.960	27.200	26.700	27.050	20.482	2,731,364
2025-07-15	27.160	27.200	26.540	26.980	20.429	3,252,079
2025-07-14	26.700	27.160	26.600	27.050	20.482	2,582,384
2025-07-11	26.970	27.260	26.670	26.790	20.285	3,209,569
2025-07-10	27.360	27.370	26.720	27.000	20.444	4,221,944
2025-07-09	27.090	27.750	26.950	27.400	20.747	6,608,743
2025-07-08	26.400	27.090	26.250	27.070	20.497	4,655,319
2025-07-07	26.150	26.460	26.110	26.400	19.989	2,253,549
2025-07-04	26.660	26.700	26.200	26.280	19.899	2,913,949
2025-07-03	26.650	26.750	26.420	26.660	20.186	2,721,289
2025-07-02	26.630	26.900	26.320	26.640	20.171	3,936,659
2025-07-01	26.730	27.020	26.580	26.880	20.353	4,630,533
2025-06-30	26.350	26.800	26.350	26.730	20.239	4,877,338
2025-06-27	26.200	26.530	26.060	26.330	19.936	4,682,696
2025-06-26	26.440	26.500	26.020	26.100	19.762	4,759,006
2025-06-25	26.390	26.700	25.940	26.190	19.830	6,568,768
2025-06-24	25.020	25.820	25.020	25.780	19.520	2,987,269
2025-06-23	24.460	25.090	24.200	25.010	18.937	2,214,679
2025-06-20	24.650	25.000	24.330	24.540	18.581	2,068,479
2025-06-19	25.050	25.430	24.490	24.570	18.604	2,586,942
2025-06-18	24.860	25.150	24.610	25.150	19.043	2,142,529
2025-06-17	25.130	25.370	24.820	25.030	18.952	2,411,109
2025-06-16	24.880	25.380	24.750	25.140	19.035	2,353,129
2025-06-13	25.930	25.930	24.740	24.860	18.823	4,872,008
2025-06-12	25.580	26.100	25.360	26.030	19.709	3,053,309
2025-06-11	25.440	26.040	25.440	25.700	19.459	2,692,559
2025-06-10	26.070	26.200	25.020	25.460	19.278	4,323,669
2025-06-09	26.170	26.550	26.120	26.340	19.717	2,798,119
2025-06-06	26.110	26.280	25.780	26.110	19.545	2,511,642
2025-06-05	26.000	26.370	25.630	26.330	19.709	3,693,819
2025-06-04	25.910	26.090	25.800	26.030	19.485	2,670,979
2025-06-03	25.880	26.120	25.610	25.840	19.343	3,508,699
2025-05-30	27.000	27.000	25.780	25.800	19.313	4,489,939
2025-05-29	26.680	27.250	26.680	26.950	20.173	3,393,519
2025-05-28	27.150	27.440	26.660	26.760	20.031	2,779,009
2025-05-27	27.530	27.700	26.860	27.100	20.286	3,869,516
2025-05-26	27.450	27.900	27.350	27.670	20.712	3,445,519
2025-05-23	27.880	28.570	27.230	27.340	20.465	5,387,978
2025-05-22	28.400	28.500	27.310	27.340	20.465	8,008,543
2025-05-21	29.690	29.880	28.350	28.500	21.334	8,438,192
2025-05-20	29.810	30.360	28.610	30.100	22.531	9,671,997
2025-05-19	31.670	31.670	29.690	29.990	22.449	12,534,076
2025-05-16	28.410	32.780	27.770	30.800	23.055	22,618,706
2025-05-15	27.000	29.450	26.260	28.700	21.483	13,512,313
2025-05-14	26.400	27.220	26.170	26.780	20.046	7,895,806
2025-05-13	26.800	26.900	26.070	26.120	19.552	4,690,974
2025-05-12	25.880	26.680	25.810	26.380	19.747	7,288,058
2025-05-09	26.990	26.990	25.730	25.890	19.380	11,787,650
2025-05-08	25.160	29.670	25.060	27.800	20.810	15,619,235
2025-05-07	25.000	25.220	24.750	25.050	18.751	2,827,629
2025-05-06	24.370	24.810	24.360	24.810	18.572	2,299,179
2025-04-30	23.730	24.280	23.490	24.150	18.078	3,037,709
2025-04-29	22.630	23.740	22.630	23.500	17.591	3,479,657
2025-04-28	23.180	23.360	22.680	22.690	16.985	2,073,109
2025-04-25	23.350	23.400	23.000	23.210	17.374	1,707,939

← NewerPage 6 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.