Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.480 | 6.600 | 6.470 | 6.540 | 6.540 | 22,152,349 |
| 2024-04-23 | 6.640 | 6.650 | 6.450 | 6.480 | 6.480 | 20,485,351 |
| 2024-04-22 | 6.720 | 6.760 | 6.540 | 6.570 | 6.570 | 21,426,600 |
| 2024-04-19 | 6.640 | 6.830 | 6.610 | 6.710 | 6.710 | 32,405,634 |
| 2024-04-18 | 6.720 | 6.770 | 6.570 | 6.630 | 6.630 | 26,524,459 |
| 2024-04-17 | 6.750 | 6.760 | 6.560 | 6.720 | 6.720 | 29,613,905 |
| 2024-04-16 | 6.780 | 6.890 | 6.690 | 6.700 | 6.700 | 33,202,024 |
| 2024-04-15 | 6.700 | 6.880 | 6.660 | 6.810 | 6.810 | 31,714,342 |
| 2024-04-12 | 6.960 | 6.980 | 6.710 | 6.750 | 6.750 | 33,464,028 |
| 2024-04-11 | 6.920 | 7.060 | 6.860 | 6.940 | 6.940 | 25,727,809 |
| 2024-04-10 | 7.000 | 7.140 | 6.850 | 6.990 | 6.990 | 54,440,693 |
| 2024-04-09 | 6.880 | 7.120 | 6.830 | 7.040 | 7.040 | 50,390,237 |
| 2024-04-08 | 7.000 | 7.000 | 6.770 | 6.910 | 6.910 | 45,749,627 |
| 2024-04-03 | 6.780 | 7.120 | 6.750 | 7.000 | 7.000 | 83,170,041 |
| 2024-04-02 | 6.450 | 6.820 | 6.420 | 6.780 | 6.780 | 89,078,519 |
| 2024-04-01 | 6.160 | 6.440 | 6.150 | 6.410 | 6.410 | 42,524,459 |
| 2024-03-29 | 5.990 | 6.140 | 5.980 | 6.140 | 6.140 | 8,798,247 |
| 2024-03-28 | 5.930 | 6.040 | 5.860 | 5.980 | 5.980 | 18,677,930 |
| 2024-03-27 | 5.960 | 6.010 | 5.920 | 5.930 | 5.930 | 18,815,360 |
| 2024-03-26 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 14,429,960 |
| 2024-03-25 | 5.840 | 5.950 | 5.840 | 5.860 | 5.860 | 11,716,916 |
| 2024-03-22 | 5.880 | 5.910 | 5.810 | 5.850 | 5.850 | 13,074,360 |
| 2024-03-21 | 5.920 | 5.940 | 5.870 | 5.900 | 5.900 | 9,412,923 |
| 2024-03-20 | 5.920 | 5.960 | 5.890 | 5.920 | 5.920 | 7,762,082 |
| 2024-03-19 | 5.990 | 6.030 | 5.910 | 5.920 | 5.920 | 11,479,958 |
| 2024-03-18 | 5.990 | 6.080 | 5.940 | 6.000 | 6.000 | 14,454,196 |
| 2024-03-15 | 5.860 | 6.000 | 5.860 | 5.990 | 5.990 | 15,658,792 |
| 2024-03-14 | 5.880 | 5.910 | 5.840 | 5.880 | 5.880 | 10,054,371 |
| 2024-03-13 | 5.870 | 5.890 | 5.810 | 5.870 | 5.870 | 11,646,718 |
| 2024-03-12 | 6.020 | 6.040 | 5.850 | 5.870 | 5.870 | 21,872,544 |
| 2024-03-11 | 6.050 | 6.120 | 5.980 | 6.010 | 6.010 | 19,465,702 |
| 2024-03-08 | 5.950 | 6.040 | 5.930 | 6.030 | 6.030 | 16,418,374 |
| 2024-03-07 | 5.930 | 5.970 | 5.900 | 5.930 | 5.930 | 14,735,652 |
| 2024-03-06 | 5.940 | 6.000 | 5.910 | 5.930 | 5.930 | 15,638,338 |
| 2024-03-05 | 5.850 | 5.940 | 5.850 | 5.930 | 5.930 | 20,126,850 |
| 2024-03-04 | 5.870 | 5.900 | 5.820 | 5.890 | 5.890 | 20,082,338 |
| 2024-03-01 | 5.820 | 6.010 | 5.820 | 5.880 | 5.880 | 32,995,419 |
| 2024-02-29 | 5.610 | 5.860 | 5.600 | 5.840 | 5.840 | 33,861,759 |
| 2024-02-28 | 5.630 | 5.710 | 5.580 | 5.640 | 5.640 | 32,344,839 |
| 2024-02-27 | 5.540 | 5.650 | 5.520 | 5.640 | 5.640 | 20,439,108 |
| 2024-02-26 | 5.590 | 5.610 | 5.510 | 5.540 | 5.540 | 21,098,626 |
| 2024-02-23 | 5.570 | 5.640 | 5.550 | 5.600 | 5.600 | 17,149,114 |
| 2024-02-22 | 5.520 | 5.580 | 5.510 | 5.570 | 5.570 | 15,389,648 |
| 2024-02-21 | 5.510 | 5.600 | 5.470 | 5.530 | 5.530 | 19,966,979 |
| 2024-02-20 | 5.510 | 5.540 | 5.470 | 5.510 | 5.510 | 14,719,096 |
| 2024-02-19 | 5.550 | 5.560 | 5.490 | 5.520 | 5.520 | 24,455,788 |
| 2024-02-08 | 5.430 | 5.530 | 5.410 | 5.490 | 5.490 | 31,736,973 |
| 2024-02-07 | 5.260 | 5.460 | 5.200 | 5.430 | 5.430 | 33,929,132 |
| 2024-02-06 | 5.000 | 5.350 | 4.960 | 5.260 | 5.260 | 26,883,713 |
| 2024-02-05 | 5.200 | 5.210 | 4.910 | 5.040 | 5.040 | 31,425,000 |
| 2024-02-02 | 5.310 | 5.370 | 5.110 | 5.220 | 5.220 | 22,185,800 |
| 2024-02-01 | 5.340 | 5.410 | 5.270 | 5.300 | 5.300 | 15,588,916 |
| 2024-01-31 | 5.440 | 5.500 | 5.350 | 5.380 | 5.380 | 19,975,200 |
| 2024-01-30 | 5.520 | 5.570 | 5.440 | 5.450 | 5.450 | 22,214,327 |
| 2024-01-29 | 5.550 | 5.600 | 5.520 | 5.520 | 5.520 | 23,292,049 |
| 2024-01-26 | 5.480 | 5.560 | 5.470 | 5.540 | 5.540 | 21,575,441 |
| 2024-01-25 | 5.320 | 5.510 | 5.310 | 5.500 | 5.500 | 27,244,406 |
| 2024-01-24 | 5.210 | 5.330 | 5.140 | 5.320 | 5.320 | 16,090,678 |
| 2024-01-23 | 5.100 | 5.220 | 5.010 | 5.200 | 5.200 | 15,268,448 |
| 2024-01-22 | 5.330 | 5.340 | 5.070 | 5.100 | 5.100 | 17,077,440 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.2000 CNY |
| 2022-06-29 | 0.1000 CNY |
| 2021-07-30 | 0.1700 CNY |
| 2020-07-07 | 0.0500 CNY |
| 2019-06-27 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.