Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.330 | 5.420 | 5.300 | 5.320 | 5.320 | 16,813,533 |
| 2024-01-18 | 5.430 | 5.440 | 5.190 | 5.310 | 5.310 | 25,694,984 |
| 2024-01-17 | 5.500 | 5.530 | 5.440 | 5.450 | 5.450 | 9,582,048 |
| 2024-01-16 | 5.500 | 5.540 | 5.450 | 5.530 | 5.530 | 13,412,778 |
| 2024-01-15 | 5.500 | 5.540 | 5.480 | 5.520 | 5.520 | 10,674,200 |
| 2024-01-12 | 5.440 | 5.530 | 5.430 | 5.490 | 5.490 | 13,032,951 |
| 2024-01-11 | 5.450 | 5.480 | 5.430 | 5.440 | 5.440 | 9,625,000 |
| 2024-01-10 | 5.480 | 5.520 | 5.430 | 5.450 | 5.450 | 11,064,925 |
| 2024-01-09 | 5.450 | 5.510 | 5.400 | 5.480 | 5.480 | 14,122,948 |
| 2024-01-08 | 5.470 | 5.500 | 5.430 | 5.440 | 5.440 | 14,799,360 |
| 2024-01-05 | 5.520 | 5.550 | 5.460 | 5.480 | 5.480 | 12,140,710 |
| 2024-01-04 | 5.490 | 5.520 | 5.460 | 5.500 | 5.500 | 11,691,654 |
| 2024-01-03 | 5.420 | 5.500 | 5.420 | 5.490 | 5.490 | 12,773,646 |
| 2024-01-02 | 5.360 | 5.480 | 5.360 | 5.430 | 5.430 | 15,886,501 |
| 2023-12-29 | 5.370 | 5.390 | 5.350 | 5.370 | 5.370 | 9,812,893 |
| 2023-12-28 | 5.300 | 5.380 | 5.290 | 5.370 | 5.370 | 12,208,520 |
| 2023-12-27 | 5.310 | 5.320 | 5.260 | 5.300 | 5.300 | 10,973,669 |
| 2023-12-26 | 5.310 | 5.350 | 5.280 | 5.290 | 5.290 | 6,710,738 |
| 2023-12-25 | 5.350 | 5.380 | 5.310 | 5.320 | 5.320 | 8,365,658 |
| 2023-12-22 | 5.380 | 5.400 | 5.330 | 5.360 | 5.360 | 10,159,007 |
| 2023-12-21 | 5.370 | 5.400 | 5.300 | 5.370 | 5.370 | 11,663,731 |
| 2023-12-20 | 5.370 | 5.460 | 5.360 | 5.380 | 5.380 | 10,411,918 |
| 2023-12-19 | 5.420 | 5.430 | 5.350 | 5.380 | 5.380 | 11,025,700 |
| 2023-12-18 | 5.490 | 5.520 | 5.420 | 5.430 | 5.430 | 9,237,100 |
| 2023-12-15 | 5.550 | 5.580 | 5.490 | 5.490 | 5.490 | 11,422,960 |
| 2023-12-14 | 5.530 | 5.570 | 5.510 | 5.540 | 5.540 | 13,688,728 |
| 2023-12-13 | 5.480 | 5.570 | 5.470 | 5.520 | 5.520 | 16,662,050 |
| 2023-12-12 | 5.470 | 5.500 | 5.450 | 5.490 | 5.490 | 10,564,292 |
| 2023-12-11 | 5.400 | 5.490 | 5.330 | 5.480 | 5.480 | 16,504,473 |
| 2023-12-08 | 5.390 | 5.480 | 5.380 | 5.410 | 5.410 | 11,242,453 |
| 2023-12-07 | 5.340 | 5.400 | 5.330 | 5.400 | 5.400 | 9,881,666 |
| 2023-12-06 | 5.440 | 5.440 | 5.350 | 5.360 | 5.360 | 19,934,829 |
| 2023-12-05 | 5.510 | 5.520 | 5.440 | 5.450 | 5.450 | 13,090,300 |
| 2023-12-04 | 5.510 | 5.530 | 5.500 | 5.510 | 5.510 | 10,313,748 |
| 2023-12-01 | 5.460 | 5.510 | 5.440 | 5.510 | 5.510 | 12,366,606 |
| 2023-11-30 | 5.450 | 5.490 | 5.430 | 5.460 | 5.460 | 10,664,400 |
| 2023-11-29 | 5.500 | 5.520 | 5.450 | 5.460 | 5.460 | 9,751,075 |
| 2023-11-28 | 5.470 | 5.520 | 5.450 | 5.510 | 5.510 | 13,202,253 |
| 2023-11-27 | 5.500 | 5.510 | 5.460 | 5.480 | 5.480 | 12,452,156 |
| 2023-11-24 | 5.530 | 5.530 | 5.480 | 5.490 | 5.490 | 10,144,400 |
| 2023-11-23 | 5.490 | 5.520 | 5.470 | 5.520 | 5.520 | 9,577,439 |
| 2023-11-22 | 5.520 | 5.540 | 5.480 | 5.490 | 5.490 | 10,555,800 |
| 2023-11-21 | 5.530 | 5.550 | 5.510 | 5.520 | 5.520 | 12,317,126 |
| 2023-11-20 | 5.500 | 5.540 | 5.500 | 5.520 | 5.520 | 12,964,544 |
| 2023-11-17 | 5.500 | 5.530 | 5.470 | 5.520 | 5.520 | 12,103,592 |
| 2023-11-16 | 5.520 | 5.530 | 5.490 | 5.490 | 5.490 | 11,536,057 |
| 2023-11-15 | 5.550 | 5.550 | 5.510 | 5.530 | 5.530 | 12,685,002 |
| 2023-11-14 | 5.510 | 5.540 | 5.490 | 5.510 | 5.510 | 12,667,698 |
| 2023-11-13 | 5.520 | 5.570 | 5.480 | 5.520 | 5.520 | 17,849,466 |
| 2023-11-10 | 5.480 | 5.530 | 5.430 | 5.520 | 5.520 | 20,035,446 |
| 2023-11-09 | 5.460 | 5.520 | 5.450 | 5.490 | 5.490 | 17,358,916 |
| 2023-11-08 | 5.510 | 5.520 | 5.440 | 5.450 | 5.450 | 23,182,509 |
| 2023-11-07 | 5.540 | 5.540 | 5.490 | 5.510 | 5.510 | 17,920,710 |
| 2023-11-06 | 5.520 | 5.540 | 5.490 | 5.530 | 5.530 | 23,592,500 |
| 2023-11-03 | 5.490 | 5.530 | 5.460 | 5.490 | 5.490 | 16,276,588 |
| 2023-11-02 | 5.520 | 5.540 | 5.460 | 5.460 | 5.460 | 19,510,476 |
| 2023-11-01 | 5.570 | 5.620 | 5.500 | 5.510 | 5.510 | 25,113,808 |
| 2023-10-31 | 5.750 | 5.760 | 5.550 | 5.570 | 5.570 | 36,055,273 |
| 2023-10-30 | 5.830 | 5.850 | 5.770 | 5.810 | 5.810 | 13,573,653 |
| 2023-10-27 | 5.710 | 5.850 | 5.710 | 5.810 | 5.810 | 12,794,600 |
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.