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
2026-10-21	16.720	17.390	16.680	16.710	16.710	1,190,424
2026-10-20	16.720	17.160	16.230	17.110	17.110	1,219,250
2026-10-19	16.720	16.930	16.030	16.600	16.600	1,823,765
2026-10-16	16.720	17.280	16.700	16.850	16.850	1,414,240
2026-10-15	16.630	16.970	16.480	16.570	16.570	1,533,469
2026-10-14	17.790	17.790	17.000	17.000	17.000	1,308,036
2026-10-13	17.100	17.790	16.660	17.600	17.600	1,715,690
2026-10-12	17.650	17.780	17.210	17.360	17.360	1,890,680
2026-10-09	17.850	17.850	16.800	17.520	17.520	1,929,640
2026-10-08	18.020	18.320	17.670	17.850	17.850	1,493,389
2026-09-30	18.450	18.660	17.980	18.030	18.030	1,655,760
2026-09-29	18.010	18.630	17.950	18.490	18.490	2,299,598
2026-09-28	18.240	18.400	17.660	18.020	18.020	1,469,715
2026-09-24	17.960	18.180	17.830	17.910	17.910	1,270,380
2026-09-23	18.100	18.150	17.840	17.940	17.940	1,602,724
2026-09-22	17.680	18.630	17.410	18.090	18.090	2,660,497
2026-09-21	17.180	17.520	17.100	17.460	17.460	1,389,580
2026-09-18	17.080	17.440	17.030	17.190	17.190	1,221,350
2026-09-17	16.830	17.080	16.510	17.020	17.020	1,428,730
2026-09-16	16.420	16.980	16.250	16.860	16.860	1,807,832
2026-09-15	16.700	16.800	16.410	16.410	16.410	1,355,940
2026-09-14	16.500	16.930	16.120	16.750	16.750	1,524,086
2026-09-11	16.810	16.910	16.160	16.500	16.500	1,820,378
2026-09-10	17.150	17.160	16.840	16.930	16.930	1,357,378
2026-09-09	17.360	17.470	16.990	17.130	17.130	1,391,327
2026-09-08	17.320	17.440	17.100	17.380	17.380	1,812,030
2026-09-07	17.180	17.340	17.020	17.220	17.220	1,286,060
2026-09-04	17.310	17.560	17.060	17.180	17.180	1,564,960
2026-09-03	17.770	17.980	17.200	17.310	17.310	1,542,660
2026-09-02	17.700	17.800	17.320	17.700	17.700	1,479,420
2026-09-01	17.830	17.850	17.560	17.730	17.730	1,638,243
2026-08-31	17.390	17.770	17.250	17.720	17.720	1,715,757
2026-08-28	17.250	17.470	17.080	17.450	17.450	1,535,990
2026-08-27	17.000	17.460	16.880	17.280	17.280	2,019,170
2026-08-26	17.240	17.350	16.770	17.040	17.040	2,085,815
2026-08-25	16.740	17.210	16.520	17.200	17.200	2,058,767
2026-08-24	16.980	16.980	16.430	16.640	16.640	1,168,086
2026-08-21	16.750	16.920	16.430	16.880	16.880	1,358,003
2026-08-20	16.400	17.050	16.250	16.830	16.830	2,090,881
2026-08-19	16.900	16.900	16.260	16.390	16.390	1,778,040
2026-08-18	16.760	16.990	16.590	16.970	16.970	1,691,820
2026-08-17	16.700	16.910	16.450	16.830	16.830	1,527,164
2026-08-14	16.520	16.650	16.320	16.530	16.530	1,198,080
2026-08-13	16.860	17.000	16.500	16.510	16.510	1,581,150
2026-08-12	16.490	16.900	16.490	16.860	16.860	1,556,420
2026-08-11	16.600	16.850	16.330	16.630	16.630	1,966,347
2026-08-10	16.250	16.750	16.120	16.700	16.700	2,140,680
2026-08-07	16.370	16.400	15.900	16.260	16.260	2,143,151
2026-08-06	16.280	16.490	16.080	16.350	16.350	2,250,471
2026-08-05	16.380	16.530	16.190	16.300	16.300	3,619,445
2026-08-04	16.480	16.600	16.010	16.380	16.380	6,131,103
2026-08-03	15.250	17.680	15.180	16.640	16.640	6,257,482
2026-07-31	14.790	15.360	14.780	15.250	15.250	1,969,190
2026-07-30	14.770	15.140	14.500	14.650	14.650	1,679,724
2026-07-29	14.580	14.990	14.360	14.920	14.920	1,535,953
2026-07-28	14.500	14.980	14.450	14.580	14.580	1,517,578
2026-07-27	14.230	14.750	14.090	14.660	14.660	1,484,956
2026-07-24	14.150	14.370	13.930	14.230	14.230	1,286,540
2026-07-23	14.010	14.390	13.780	14.350	14.350	1,633,330
2026-07-22	14.280	14.600	13.910	14.010	14.010	1,689,770

Page 1 of 3 · 121 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.