Guangdong Real-Design Intelligent Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.540 | 23.720 | 23.160 | 23.290 | 17.434 | 1,215,500 |
| 2025-01-21 | 23.880 | 24.020 | 23.450 | 23.730 | 17.763 | 1,268,800 |
| 2025-01-20 | 23.670 | 23.950 | 23.280 | 23.870 | 17.868 | 1,402,830 |
| 2025-01-17 | 23.450 | 23.650 | 23.170 | 23.380 | 17.501 | 1,186,471 |
| 2025-01-16 | 23.480 | 23.770 | 23.010 | 23.450 | 17.554 | 1,816,099 |
| 2025-01-15 | 23.680 | 23.780 | 23.150 | 23.220 | 17.381 | 1,407,510 |
| 2025-01-14 | 22.520 | 23.520 | 22.410 | 23.500 | 17.591 | 2,293,719 |
| 2025-01-13 | 21.650 | 22.520 | 21.130 | 22.300 | 16.693 | 1,276,600 |
| 2025-01-10 | 22.770 | 23.060 | 22.090 | 22.090 | 16.536 | 1,951,299 |
| 2025-01-09 | 22.370 | 22.990 | 22.270 | 22.770 | 17.045 | 1,485,510 |
| 2025-01-08 | 22.760 | 22.860 | 21.610 | 22.370 | 16.745 | 1,990,429 |
| 2025-01-07 | 21.120 | 22.880 | 21.120 | 22.800 | 17.067 | 2,635,359 |
| 2025-01-06 | 21.560 | 21.700 | 20.620 | 21.330 | 15.967 | 1,294,930 |
| 2025-01-03 | 22.610 | 22.960 | 21.400 | 21.450 | 16.056 | 2,004,729 |
| 2025-01-02 | 23.280 | 23.580 | 22.340 | 22.580 | 16.902 | 1,832,349 |
| 2024-12-31 | 24.180 | 24.480 | 23.280 | 23.280 | 17.426 | 1,607,449 |
| 2024-12-30 | 24.260 | 24.530 | 23.520 | 24.100 | 18.040 | 1,442,009 |
| 2024-12-27 | 24.690 | 24.950 | 24.440 | 24.590 | 18.407 | 1,419,860 |
| 2024-12-26 | 23.830 | 24.880 | 23.730 | 24.680 | 18.474 | 1,787,044 |
| 2024-12-25 | 24.490 | 24.540 | 23.460 | 23.960 | 17.935 | 1,728,479 |
| 2024-12-24 | 24.450 | 24.890 | 24.010 | 24.510 | 18.347 | 1,484,990 |
| 2024-12-23 | 25.880 | 26.190 | 24.290 | 24.330 | 18.212 | 2,706,729 |
| 2024-12-20 | 25.190 | 26.200 | 25.080 | 26.010 | 19.470 | 2,907,579 |
| 2024-12-19 | 24.560 | 25.200 | 24.510 | 25.070 | 18.766 | 1,785,222 |
| 2024-12-18 | 24.900 | 25.190 | 24.060 | 24.770 | 18.542 | 2,099,239 |
| 2024-12-17 | 26.370 | 26.370 | 24.710 | 24.850 | 18.601 | 3,292,509 |
| 2024-12-16 | 26.360 | 26.890 | 26.040 | 26.270 | 19.664 | 2,198,945 |
| 2024-12-13 | 26.630 | 27.050 | 26.210 | 26.330 | 19.709 | 2,733,942 |
| 2024-12-12 | 27.270 | 27.500 | 26.700 | 26.840 | 20.091 | 3,745,212 |
| 2024-12-11 | 27.430 | 27.520 | 26.890 | 27.520 | 20.600 | 6,375,631 |
| 2024-12-10 | 27.150 | 27.360 | 26.720 | 27.040 | 20.241 | 5,160,608 |
| 2024-12-09 | 26.630 | 27.500 | 26.120 | 26.450 | 19.799 | 3,978,790 |
| 2024-12-06 | 27.000 | 27.830 | 26.660 | 26.770 | 20.039 | 6,613,477 |
| 2024-12-05 | 26.100 | 27.180 | 25.950 | 27.090 | 20.278 | 6,275,017 |
| 2024-12-04 | 26.180 | 26.970 | 25.880 | 26.120 | 19.552 | 5,441,798 |
| 2024-12-03 | 25.910 | 26.300 | 25.850 | 26.110 | 19.545 | 2,834,934 |
| 2024-12-02 | 25.720 | 26.080 | 25.580 | 25.940 | 19.417 | 2,630,775 |
| 2024-11-29 | 25.760 | 25.970 | 25.030 | 25.700 | 19.238 | 3,967,729 |
| 2024-11-28 | 25.850 | 26.660 | 25.540 | 25.790 | 19.305 | 5,379,268 |
| 2024-11-27 | 24.370 | 25.880 | 23.700 | 25.540 | 19.118 | 3,642,209 |
| 2024-11-26 | 25.000 | 25.330 | 24.310 | 24.410 | 18.272 | 1,888,639 |
| 2024-11-25 | 24.370 | 25.120 | 24.180 | 25.090 | 18.781 | 2,272,659 |
| 2024-11-22 | 25.500 | 25.700 | 24.310 | 24.370 | 18.242 | 2,457,072 |
| 2024-11-21 | 25.150 | 25.640 | 25.010 | 25.380 | 18.998 | 2,067,129 |
| 2024-11-20 | 25.000 | 25.430 | 24.760 | 25.310 | 18.946 | 2,557,297 |
| 2024-11-19 | 23.800 | 24.970 | 23.800 | 24.970 | 18.691 | 3,384,939 |
| 2024-11-18 | 25.310 | 25.470 | 23.390 | 23.640 | 17.696 | 3,882,652 |
| 2024-11-15 | 25.860 | 27.090 | 25.150 | 25.210 | 18.871 | 3,346,350 |
| 2024-11-14 | 26.940 | 27.290 | 25.710 | 25.810 | 19.320 | 3,219,731 |
| 2024-11-13 | 26.600 | 27.240 | 25.970 | 27.090 | 20.278 | 4,302,607 |
| 2024-11-12 | 28.040 | 28.040 | 26.300 | 26.550 | 19.874 | 6,062,179 |
| 2024-11-11 | 26.870 | 28.700 | 26.690 | 28.030 | 20.982 | 8,495,587 |
| 2024-11-08 | 26.020 | 28.120 | 25.890 | 27.260 | 20.406 | 10,191,262 |
| 2024-11-07 | 25.670 | 25.880 | 25.240 | 25.870 | 19.365 | 3,360,187 |
| 2024-11-06 | 26.280 | 26.420 | 25.590 | 25.760 | 19.283 | 5,082,998 |
| 2024-11-05 | 25.700 | 26.250 | 25.350 | 26.110 | 19.545 | 5,856,312 |
| 2024-11-04 | 24.720 | 25.860 | 24.510 | 25.630 | 19.185 | 3,761,463 |
| 2024-11-01 | 25.580 | 26.200 | 24.430 | 24.470 | 18.317 | 4,917,833 |
| 2024-10-31 | 25.320 | 26.000 | 25.180 | 25.680 | 19.223 | 4,966,856 |
| 2024-10-30 | 25.500 | 26.180 | 25.020 | 25.180 | 18.849 | 4,937,202 |
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.